Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

8.820 +0.020 (+0.23%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jan 29, 2021 2.232 2.232 2.060 2.146 102,396 -0.08(-3.60%)
Jan 28, 2021 2.129 2.272 2.066 2.226 242,248 +0.10(+4.85%)
Jan 27, 2021 2.146 2.214 2.117 2.123 65,455 -0.03(-1.59%)
Jan 26, 2021 2.249 2.261 2.112 2.158 115,124 -0.04(-1.82%)
Jan 25, 2021 2.152 2.255 2.106 2.198 186,358 +0.05(+2.13%)
Jan 22, 2021 2.049 2.157 2.049 2.152 52,945 +0.05(+2.17%)
Jan 21, 2021 1.974 2.169 1.974 2.106 162,342 +0.06(+2.79%)
Jan 20, 2021 2.146 2.209 2.026 2.049 164,804 -0.14(-6.53%)
Jan 19, 2021 2.209 2.266 2.140 2.192 149,909 -0.07(-3.28%)
Jan 15, 2021 2.346 2.346 2.186 2.266 146,255 -0.06(-2.46%)
Jan 14, 2021 2.461 2.461 2.272 2.323 252,431 -0.11(-4.47%)
Jan 13, 2021 2.572 2.572 2.349 2.432 371,405 -0.09(-3.75%)
Jan 12, 2021 2.510 2.557 2.427 2.527 401,836 +0.10(+4.14%)
Jan 11, 2021 2.125 2.460 2.125 2.427 640,798 +0.30(+13.87%)
Jan 08, 2021 2.120 2.170 2.058 2.131 211,706 +0.04(+2.14%)
Jan 07, 2021 2.042 2.103 1.958 2.086 231,805 +0.16(+8.09%)
Jan 06, 2021 1.947 2.081 1.925 1.930 285,720 +0.02(+0.87%)
Jan 05, 2021 1.780 1.947 1.768 1.913 255,995 +0.16(+8.89%)
Jan 04, 2021 1.752 1.777 1.651 1.757 223,333 +0.02(+0.96%)
Dec 31, 2020 1.740 1.740 1.740 137,806 +0.05(+2.97%)
Dec 30, 2020 1.618 1.696 1.618 1.690 137,806 +0.07(+4.48%)
Dec 29, 2020 1.657 1.660 1.568 1.618 121,467 -0.04(-2.36%)
Dec 28, 2020 1.701 1.710 1.651 1.657 79,120 -0.02(-1.00%)
Dec 24, 2020 1.634 1.710 1.634 1.674 28,860 +0.01(+0.67%)
Dec 23, 2020 1.595 1.674 1.595 1.662 34,937 +0.03(+1.71%)
Dec 22, 2020 1.651 1.679 1.595 1.634 109,483 -0.02(-1.01%)
Dec 21, 2020 1.662 1.674 1.623 1.651 138,376 -0.01(-0.67%)
Dec 18, 2020 1.651 1.718 1.651 1.662 98,414 -0.03(-1.97%)
Dec 17, 2020 1.735 1.746 1.657 1.696 145,267 -0.05(-2.88%)
Dec 16, 2020 1.813 1.835 1.724 1.746 104,399 -0.03(-1.88%)
Dec 15, 2020 1.718 1.827 1.707 1.780 181,937 +0.07(+4.25%)
Dec 14, 2020 1.662 1.724 1.646 1.707 117,691 +0.05(+3.03%)
Dec 11, 2020 1.724 1.724 1.646 1.657 44,456 -0.03(-1.98%)
Dec 10, 2020 1.584 1.724 1.584 1.690 283,506 +0.11(+6.69%)
Dec 09, 2020 1.618 1.685 1.573 1.584 307,328 -0.03(-1.73%)
Dec 08, 2020 1.534 1.612 1.527 1.612 120,447 +0.08(+5.09%)
Dec 07, 2020 1.534 1.566 1.519 1.534 77,605 -0.02(-1.43%)
Dec 04, 2020 1.556 1.565 1.503 1.556 105,763 +0.07(+4.89%)
Dec 03, 2020 1.478 1.528 1.467 1.484 144,389 +0.01(+0.76%)
Dec 02, 2020 1.584 1.590 1.464 1.473 216,597 -0.11(-7.04%)
Dec 01, 2020 1.668 1.668 1.562 1.584 126,479 -0.03(-2.07%)
Nov 30, 2020 1.618 1.645 1.590 1.618 76,305 +0.01(+0.69%)
Nov 27, 2020 1.612 1.612 1.573 1.607 129,067 +0.05(+3.23%)
Nov 25, 2020 1.562 1.568 1.523 1.556 176,930 +0.02(+1.09%)
Nov 24, 2020 1.556 1.568 1.523 1.540 164,880 +0.00(+0.00%)
Nov 23, 2020 1.512 1.540 1.512 1.540 68,223 +0.03(+2.22%)
Nov 20, 2020 1.478 1.517 1.478 1.506 36,389 +0.01(+0.37%)
Nov 19, 2020 1.506 1.506 1.456 1.501 69,305 +0.01(+0.75%)
Nov 18, 2020 1.528 1.551 1.489 1.489 72,598 -0.03(-1.84%)
Nov 17, 2020 1.523 1.528 1.478 1.517 47,534 -0.01(-0.37%)
Nov 16, 2020 1.523 1.528 1.495 1.523 110,539 +0.06(+4.20%)
Nov 13, 2020 1.462 1.503 1.411 1.462 138,927 -0.02(-1.50%)
Nov 12, 2020 1.484 1.501 1.423 1.484 113,190 +0.01(+0.75%)
Nov 11, 2020 1.501 1.501 1.450 1.473 44,390 -0.02(-1.12%)
Nov 10, 2020 1.473 1.501 1.411 1.489 80,143 +0.06(+3.89%)
Nov 09, 2020 1.400 1.461 1.383 1.434 144,805 +0.06(+4.05%)
Nov 06, 2020 1.378 1.400 1.367 1.378 48,221 -0.02(-1.59%)
Nov 05, 2020 1.383 1.406 1.375 1.400 13,939 +0.00(+0.00%)
Nov 04, 2020 1.423 1.430 1.372 1.400 46,437 -0.03(-2.34%)
Nov 03, 2020 1.523 1.523 1.400 1.434 31,926 -0.03(-2.28%)
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.