Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.560 -0.490 (-4.88%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2011 8.612 8.699 8.612 8.639 311,150 +0.02(+0.29%)
Apr 28, 2011 8.657 8.668 8.576 8.614 451,649 -0.02(-0.27%)
Apr 27, 2011 8.634 8.713 8.570 8.636 256,342 +0.07(+0.78%)
Apr 26, 2011 8.572 8.726 8.555 8.570 421,223 +0.02(+0.22%)
Apr 25, 2011 8.680 8.695 8.522 8.551 499,452 -0.04(-0.44%)
Apr 21, 2011 8.626 8.716 8.532 8.589 615,012 -0.02(-0.19%)
Apr 20, 2011 8.491 8.612 8.443 8.605 796,667 +0.19(+2.23%)
Apr 19, 2011 8.337 8.453 8.337 8.418 404,088 +0.07(+0.82%)
Apr 18, 2011 8.328 8.364 8.272 8.349 313,279 -0.03(-0.32%)
Apr 15, 2011 8.260 8.391 8.260 8.376 647,466 +0.08(+0.98%)
Apr 14, 2011 8.362 8.397 8.293 8.295 557,594 -0.07(-0.82%)
Apr 13, 2011 8.468 8.468 8.272 8.364 583,336 -0.07(-0.79%)
Apr 12, 2011 8.386 8.430 8.078 8.430 1,564,914 -0.02(-0.27%)
Apr 11, 2011 8.567 8.616 8.451 8.453 1,254,549 -0.05(-0.60%)
Apr 08, 2011 8.520 8.557 8.367 8.504 1,326,414 +0.23(+2.76%)
Apr 07, 2011 8.241 8.277 8.163 8.275 630,848 +0.03(+0.42%)
Apr 06, 2011 8.241 8.241 8.069 8.241 673,019 +0.08(+0.92%)
Apr 05, 2011 8.159 8.232 8.108 8.165 478,921 +0.01(+0.18%)
Apr 04, 2011 8.149 8.173 8.008 8.151 534,505 +0.03(+0.35%)
Apr 01, 2011 7.955 8.133 7.917 8.122 594,095 +0.17(+2.15%)
Mar 31, 2011 7.927 7.996 7.914 7.952 267,605 +0.04(+0.47%)
Mar 30, 2011 7.978 7.978 7.761 7.914 398,025 -0.02(-0.21%)
Mar 29, 2011 7.963 7.996 7.884 7.931 172,532 -0.03(-0.36%)
Mar 28, 2011 7.994 7.996 7.855 7.959 233,984 +0.02(+0.20%)
Mar 25, 2011 7.921 8.022 7.874 7.944 194,554 +0.03(+0.32%)
Mar 24, 2011 7.957 8.013 7.870 7.918 395,525 -0.07(-0.84%)
Mar 23, 2011 8.043 8.076 7.924 7.986 288,759 -0.03(-0.38%)
Mar 22, 2011 8.108 8.108 8.004 8.016 163,805 -0.01(-0.18%)
Mar 21, 2011 7.978 8.082 7.972 8.031 321,988 +0.21(+2.63%)
Mar 18, 2011 7.931 7.931 7.776 7.825 243,103 -0.04(-0.46%)
Mar 17, 2011 7.706 7.953 7.706 7.861 270,743 +0.22(+2.94%)
Mar 16, 2011 7.562 7.808 7.544 7.637 298,829 +0.09(+1.24%)
Mar 15, 2011 7.389 7.547 7.371 7.543 563,832 -0.04(-0.56%)
Mar 14, 2011 7.547 7.598 7.300 7.586 648,840 +0.02(+0.32%)
Mar 11, 2011 7.484 7.632 7.464 7.562 250,790 -0.00(-0.03%)
Mar 10, 2011 7.774 7.831 7.457 7.564 670,911 -0.31(-3.94%)
Mar 09, 2011 8.106 8.106 7.855 7.874 338,519 -0.04(-0.49%)
Mar 08, 2011 7.833 7.975 7.729 7.912 331,754 -0.06(-0.79%)
Mar 07, 2011 8.159 8.200 7.955 7.976 302,045 -0.19(-2.37%)
Mar 04, 2011 8.165 8.245 8.129 8.169 248,187 +0.05(+0.63%)
Mar 03, 2011 7.967 8.180 7.923 8.118 351,089 +0.19(+2.45%)
Mar 02, 2011 7.986 8.237 7.925 7.925 712,641 -0.06(-0.77%)
Mar 01, 2011 7.751 8.033 7.751 7.986 607,003 +0.24(+3.08%)
Feb 28, 2011 7.882 7.882 7.643 7.747 926,285 -0.18(-2.24%)
Feb 25, 2011 8.096 8.096 7.831 7.925 344,079 -0.05(-0.64%)
Feb 24, 2011 8.208 8.305 7.969 7.976 444,702 -0.06(-0.76%)
Feb 23, 2011 7.849 8.114 7.832 8.037 700,100 +0.29(+3.74%)
Feb 22, 2011 7.747 7.892 7.707 7.747 506,782 +0.06(+0.82%)
Feb 18, 2011 7.668 7.721 7.661 7.684 223,454 +0.02(+0.32%)
Feb 17, 2011 7.651 7.731 7.641 7.659 225,826 +0.01(+0.11%)
Feb 16, 2011 7.753 7.763 7.608 7.651 281,916 -0.09(-1.16%)
Feb 15, 2011 7.772 7.788 7.649 7.741 255,633 +0.09(+1.17%)
Feb 14, 2011 7.557 7.749 7.547 7.651 418,263 +0.09(+1.21%)
Feb 11, 2011 7.541 7.747 7.457 7.559 350,996 +0.04(+0.52%)
Feb 10, 2011 7.441 7.586 7.364 7.521 375,886 +0.02(+0.30%)
Feb 09, 2011 7.568 7.629 7.466 7.498 657,905 -0.06(-0.84%)
Feb 08, 2011 7.778 7.778 7.549 7.562 623,490 -0.21(-2.65%)
Feb 07, 2011 7.953 8.016 7.676 7.768 489,809 -0.09(-1.09%)
Feb 04, 2011 7.827 7.916 7.753 7.853 304,869 +0.06(+0.79%)
Feb 03, 2011 7.837 7.855 7.719 7.792 249,010 +0.08(+1.08%)
Feb 02, 2011 7.729 7.753 7.607 7.708 327,636 -0.01(-0.16%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.