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

Mv Oil Trust (NY: MVO )

8.760 +0.020 (+0.23%)
Official Closing Price Updated: 5:00 PM EST, Nov 29, 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 (%)
Nov 29, 2024 8.760 8.820 8.660 8.760 39,357 +0.02(+0.23%)
Nov 27, 2024 8.740 8.920 8.720 8.740 37,344 -0.03(-0.34%)
Nov 26, 2024 8.960 9.000 8.740 8.770 44,818 -0.23(-2.56%)
Nov 25, 2024 9.210 9.269 8.960 9.000 48,710 -0.27(-2.91%)
Nov 22, 2024 9.090 9.460 9.090 9.270 92,402 +0.13(+1.42%)
Nov 21, 2024 9.150 9.170 9.070 9.140 43,182 +0.06(+0.66%)
Nov 20, 2024 9.150 9.150 8.986 9.080 37,399 -0.15(-1.63%)
Nov 19, 2024 8.960 9.230 8.940 9.230 85,631 +0.32(+3.59%)
Nov 18, 2024 8.830 8.960 8.820 8.910 24,481 +0.05(+0.56%)
Nov 15, 2024 8.810 8.880 8.810 8.860 33,202 -0.01(-0.11%)
Nov 14, 2024 8.960 8.990 8.840 8.870 53,887 -0.01(-0.11%)
Nov 13, 2024 8.930 8.965 8.830 8.880 27,220 -0.03(-0.39%)
Nov 12, 2024 8.960 8.986 8.902 8.915 21,224 -0.05(-0.50%)
Nov 11, 2024 8.850 9.000 8.785 8.960 40,962 +0.14(+1.59%)
Nov 08, 2024 8.750 8.890 8.738 8.820 52,092 +0.02(+0.23%)
Nov 07, 2024 8.860 8.900 8.765 8.800 45,119 +0.03(+0.34%)
Nov 06, 2024 8.920 8.950 8.770 8.770 67,994 -0.09(-1.02%)
Nov 05, 2024 8.920 8.920 8.820 8.860 30,026 +0.01(+0.11%)
Nov 04, 2024 8.890 8.955 8.800 8.850 48,957 +0.03(+0.34%)
Nov 01, 2024 8.930 8.970 8.810 8.820 21,980 +0.02(+0.23%)
Oct 31, 2024 8.950 9.000 8.800 8.800 32,917 -0.13(-1.46%)
Oct 30, 2024 8.900 8.950 8.830 8.930 53,276 +0.02(+0.22%)
Oct 29, 2024 9.070 9.099 8.870 8.910 112,716 -0.22(-2.41%)
Oct 28, 2024 9.380 9.400 9.100 9.130 62,340 -0.34(-3.59%)
Oct 25, 2024 9.430 9.540 9.303 9.470 98,949 +0.11(+1.18%)
Oct 24, 2024 9.100 9.390 9.096 9.360 70,035 +0.32(+3.54%)
Oct 23, 2024 9.090 9.090 8.950 9.040 43,654 -0.06(-0.66%)
Oct 22, 2024 9.110 9.145 9.077 9.100 39,689 -0.02(-0.22%)
Oct 21, 2024 9.160 9.330 9.080 9.120 44,604 -0.06(-0.65%)
Oct 18, 2024 9.240 9.280 9.150 9.180 52,595 -0.12(-1.29%)
Oct 17, 2024 9.350 9.350 9.120 9.300 90,862 -0.01(-0.11%)
Oct 16, 2024 9.550 9.550 9.250 9.310 147,682 -0.24(-2.51%)
Oct 15, 2024 9.720 9.725 9.270 9.550 144,076 -0.39(-3.92%)
Oct 14, 2024 9.698 9.979 9.679 9.940 204,653 +0.26(+2.70%)
Oct 11, 2024 9.572 9.814 9.534 9.679 129,200 +0.16(+1.73%)
Oct 10, 2024 9.475 9.611 9.435 9.514 93,931 +0.09(+0.92%)
Oct 09, 2024 9.524 9.553 9.359 9.427 85,479 -0.11(-1.12%)
Oct 08, 2024 9.524 9.553 9.340 9.534 111,688 +0.02(+0.20%)
Oct 07, 2024 9.321 9.563 9.359 9.514 152,513 +0.19(+2.08%)
Oct 04, 2024 9.330 9.417 9.285 9.321 50,890 -0.04(-0.41%)
Oct 03, 2024 9.350 9.369 9.185 9.359 62,045 +0.08(+0.83%)
Oct 02, 2024 9.195 9.388 9.195 9.282 113,943 +0.09(+0.95%)
Oct 01, 2024 9.156 9.292 9.088 9.195 105,727 +0.04(+0.42%)
Sep 30, 2024 9.069 9.195 9.011 9.156 48,628 +0.06(+0.64%)
Sep 27, 2024 9.001 9.137 8.991 9.098 23,359 +0.12(+1.29%)
Sep 26, 2024 9.001 9.021 8.885 8.982 38,440 -0.06(-0.64%)
Sep 25, 2024 8.972 9.107 8.953 9.040 15,569 +0.03(+0.32%)
Sep 24, 2024 8.962 9.050 8.963 9.011 16,691 +0.09(+0.98%)
Sep 23, 2024 9.079 9.195 8.924 8.924 37,934 -0.15(-1.71%)
Sep 20, 2024 9.146 9.146 8.972 9.079 21,125 -0.02(-0.21%)
Sep 19, 2024 8.885 9.156 8.885 9.098 43,803 +0.30(+3.41%)
Sep 18, 2024 8.730 8.884 8.730 8.798 29,011 +0.00(+0.00%)
Sep 17, 2024 8.759 8.846 8.758 8.798 28,872 +0.06(+0.66%)
Sep 16, 2024 8.817 8.924 8.720 8.740 86,258 -0.14(-1.53%)
Sep 13, 2024 8.904 9.001 8.856 8.875 32,896 +0.05(+0.55%)
Sep 12, 2024 8.808 8.924 8.750 8.827 31,130 +0.09(+1.00%)
Sep 11, 2024 8.759 8.759 8.711 8.740 26,129 +0.01(+0.11%)
Sep 10, 2024 8.837 8.837 8.720 8.730 30,528 -0.10(-1.10%)
Sep 09, 2024 8.875 8.982 8.779 8.827 40,864 -0.07(-0.76%)
Sep 06, 2024 8.953 9.059 8.846 8.895 30,583 +0.01(+0.11%)
Sep 05, 2024 8.730 9.021 8.711 8.885 65,383 +0.15(+1.77%)
Sep 04, 2024 8.856 8.856 8.711 8.730 29,833 -0.09(-0.99%)
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.