Mv Oil Trust (NY: MVO )

10.65 +0.05 (+0.47%)
Streaming Delayed Price Updated: 3:01 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2007 4.219 4.266 4.210 4.247 63,603 +0.03(+0.67%)
May 30, 2007 4.234 4.294 4.219 4.219 237,843 -0.03(-0.79%)
May 29, 2007 4.227 4.292 4.225 4.253 136,292 -0.01(-0.22%)
May 25, 2007 4.210 4.266 4.210 4.262 114,913 +0.07(+1.61%)
May 24, 2007 4.219 4.266 4.193 4.195 195,619 -0.03(-0.75%)
May 23, 2007 4.294 4.303 4.203 4.227 529,669 -0.07(-1.70%)
May 22, 2007 4.303 4.313 4.206 4.300 187,602 -0.02(-0.43%)
May 21, 2007 4.412 4.416 4.303 4.318 196,154 -0.07(-1.58%)
May 18, 2007 4.303 4.416 4.303 4.387 213,257 +0.03(+0.64%)
May 17, 2007 4.275 4.376 4.193 4.359 221,809 +0.06(+1.44%)
May 16, 2007 4.210 4.303 4.182 4.298 205,240 +0.10(+2.45%)
May 15, 2007 4.182 4.210 4.135 4.195 259,222 +0.01(+0.22%)
May 14, 2007 4.264 4.264 4.163 4.185 161,947 -0.10(-2.23%)
May 11, 2007 4.266 4.316 4.256 4.281 105,292 -0.00(-0.09%)
May 10, 2007 4.167 4.285 4.135 4.285 298,239 +0.11(+2.69%)
May 09, 2007 4.178 4.210 4.126 4.172 206,309 -0.01(-0.13%)
May 08, 2007 4.219 4.219 4.096 4.178 476,221 -0.05(-1.19%)
May 07, 2007 4.288 4.303 4.184 4.228 444,687 -0.07(-1.61%)
May 04, 2007 4.305 4.341 4.288 4.298 80,706 -0.01(-0.35%)
May 03, 2007 4.358 4.378 4.288 4.313 128,275 -0.04(-1.03%)
May 02, 2007 4.341 4.367 4.081 4.358 301,446 +0.01(+0.22%)
May 01, 2007 4.303 4.397 4.266 4.348 266,705 +0.03(+0.78%)
Apr 30, 2007 4.369 4.378 4.275 4.314 532,876 -0.06(-1.45%)
Apr 27, 2007 4.378 4.432 4.358 4.378 144,844 -0.01(-0.13%)
Apr 26, 2007 4.453 4.472 4.359 4.384 471,411 -0.09(-1.97%)
Apr 25, 2007 4.423 4.490 4.397 4.472 427,583 +0.03(+0.63%)
Apr 24, 2007 4.459 4.468 4.410 4.444 270,446 -0.00(-0.08%)
Apr 23, 2007 4.453 4.453 4.416 4.447 227,153 +0.04(+0.98%)
Apr 20, 2007 4.369 4.455 4.359 4.404 179,050 +0.04(+0.86%)
Apr 19, 2007 4.397 4.459 4.358 4.367 311,601 -0.04(-0.89%)
Apr 18, 2007 4.387 4.429 4.376 4.406 214,326 +0.00(+0.08%)
Apr 17, 2007 4.444 4.444 4.376 4.402 308,394 -0.01(-0.21%)
Apr 16, 2007 4.453 4.472 4.406 4.412 358,101 -0.00(-0.08%)
Apr 13, 2007 4.402 4.472 4.402 4.416 267,774 -0.02(-0.55%)
Apr 12, 2007 4.399 4.487 4.399 4.440 409,411 -0.07(-1.45%)
Apr 11, 2007 4.466 4.517 4.432 4.505 586,324 +0.08(+1.78%)
Apr 10, 2007 4.401 4.470 4.389 4.427 726,892 -0.04(-0.96%)
Apr 09, 2007 4.518 4.569 4.453 4.470 348,480 -0.02(-0.46%)
Apr 05, 2007 4.470 4.496 4.425 4.490 284,343 +0.05(+1.18%)
Apr 04, 2007 4.457 4.505 4.419 4.438 210,050 +0.00(+0.08%)
Apr 03, 2007 4.455 4.505 4.429 4.434 300,912 -0.03(-0.63%)
Apr 02, 2007 4.462 4.528 4.417 4.462 296,101 +0.00(+0.04%)
Mar 30, 2007 4.453 4.488 4.404 4.460 332,980 +0.01(+0.34%)
Mar 29, 2007 4.369 4.488 4.369 4.445 467,135 +0.07(+1.54%)
Mar 28, 2007 4.414 4.468 4.363 4.378 746,133 +0.00(+0.00%)
Mar 27, 2007 4.449 4.453 4.266 4.378 1,219,683 -0.07(-1.63%)
Mar 26, 2007 4.490 4.528 4.369 4.451 873,874 +0.00(+0.03%)
Mar 23, 2007 4.488 4.490 4.359 4.449 428,652 -0.03(-0.71%)
Mar 22, 2007 4.406 4.528 4.397 4.481 491,186 +0.02(+0.38%)
Mar 21, 2007 4.472 4.490 4.328 4.464 741,323 -0.03(-0.58%)
Mar 20, 2007 4.537 4.546 4.350 4.490 926,788 -0.08(-1.72%)
Mar 19, 2007 4.631 4.649 4.498 4.569 531,272 -0.11(-2.28%)
Mar 16, 2007 4.677 4.677 4.565 4.676 136,826 +0.02(+0.36%)
Mar 15, 2007 4.546 4.677 4.546 4.659 263,498 +0.11(+2.47%)
Mar 14, 2007 4.490 4.584 4.399 4.546 260,291 +0.06(+1.42%)
Mar 13, 2007 4.580 4.604 4.444 4.483 223,412 -0.10(-2.12%)
Mar 12, 2007 4.608 4.621 4.565 4.580 135,223 -0.02(-0.49%)
Mar 09, 2007 4.616 4.640 4.550 4.603 161,947 +0.00(+0.00%)
Mar 08, 2007 4.565 4.640 4.537 4.603 220,205 +0.07(+1.44%)
Mar 07, 2007 4.563 4.621 4.511 4.537 471,411 +0.02(+0.46%)
Mar 06, 2007 4.442 4.590 4.408 4.517 514,704 +0.12(+2.72%)
Mar 05, 2007 4.436 4.490 4.303 4.397 499,738 -0.07(-1.63%)
Mar 02, 2007 4.490 4.537 4.447 4.470 437,204 -0.00(-0.04%)
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.