MV Oil Trust Stock Price History | Historical MVO Company Stock Prices

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	24.85	24.86	23.82	24.85	67,052	+0.37(+1.51%)
May 27, 2010	23.67	24.56	23.47	24.48	91,406	+1.47(+6.39%)
May 26, 2010	22.43	23.41	22.43	23.01	53,077	+0.89(+4.02%)
May 25, 2010	22.60	22.60	21.36	22.12	106,723	-0.69(-3.02%)
May 24, 2010	22.59	23.04	22.58	22.81	29,281	+0.35(+1.56%)
May 21, 2010	22.05	22.99	21.61	22.46	78,202	+0.41(+1.86%)
May 20, 2010	22.35	22.35	21.55	22.05	139,054	-1.34(-5.73%)
May 19, 2010	24.15	24.15	22.50	23.39	79,990	-0.84(-3.47%)
May 18, 2010	24.15	24.34	23.80	24.23	87,552	+0.13(+0.54%)
May 17, 2010	24.90	24.90	23.50	24.10	56,707	-0.81(-3.25%)
May 14, 2010	24.91	25.33	24.18	24.91	59,328	-0.62(-2.42%)
May 13, 2010	25.71	25.85	25.35	25.53	41,919	-0.27(-1.06%)
May 12, 2010	25.62	25.85	25.62	25.80	44,222	+0.30(+1.18%)
May 11, 2010	25.62	25.70	25.45	25.50	46,769	+0.20(+0.79%)
May 10, 2010	25.21	25.53	25.20	25.30	95,116	+0.56(+2.26%)
May 07, 2010	24.55	24.74	23.23	24.74	90,291	+0.24(+0.98%)
May 06, 2010	25.20	25.23	22.64	24.50	175,977	+0.59(+2.47%)
May 05, 2010	24.70	25.42	23.91	23.91	276,572	-2.27(-8.67%)
May 04, 2010	26.45	26.50	25.92	26.18	41,472	-0.26(-0.98%)
May 03, 2010	26.39	26.45	26.11	26.44	41,249	+0.24(+0.92%)
Apr 30, 2010	26.11	26.29	25.82	26.20	59,403	-0.05(-0.19%)
Apr 29, 2010	26.53	26.64	26.24	26.25	31,438	-0.20(-0.76%)
Apr 28, 2010	26.67	26.67	25.94	26.45	36,880	+0.09(+0.34%)
Apr 27, 2010	26.75	26.98	26.27	26.36	66,728	-0.32(-1.20%)
Apr 26, 2010	26.60	26.80	26.44	26.68	43,484	+0.15(+0.57%)
Apr 23, 2010	26.32	26.58	26.05	26.53	53,401	+0.28(+1.07%)
Apr 22, 2010	26.35	26.51	26.11	26.25	28,249	-0.08(-0.31%)
Apr 21, 2010	26.50	26.67	26.00	26.33	40,062	-0.16(-0.60%)
Apr 20, 2010	25.48	26.49	25.34	26.49	54,278	+1.04(+4.09%)
Apr 19, 2010	25.37	25.79	24.85	25.45	110,772	-0.19(-0.74%)
Apr 16, 2010	26.11	26.17	25.25	25.64	73,128	-0.53(-2.03%)
Apr 15, 2010	26.46	26.46	26.03	26.17	44,461	-0.12(-0.46%)
Apr 14, 2010	26.73	26.73	26.23	26.29	83,669	-0.17(-0.64%)
Apr 13, 2010	26.98	26.98	25.82	26.46	117,881	-0.94(-3.43%)
Apr 12, 2010	27.60	27.73	27.12	27.40	193,136	+0.39(+1.44%)
Apr 09, 2010	26.89	27.14	26.62	27.01	137,385	+0.41(+1.54%)
Apr 08, 2010	26.49	26.84	26.10	26.60	159,196	+0.24(+0.91%)
Apr 07, 2010	25.71	26.46	25.71	26.36	147,483	+0.39(+1.50%)
Apr 06, 2010	25.65	26.01	25.60	25.97	90,301	+0.30(+1.17%)
Apr 05, 2010	25.37	25.85	25.06	25.67	130,651	+0.61(+2.44%)
Apr 01, 2010		25.06	25.06	25.06	0	-0.20(-0.80%)
Mar 31, 2010	24.47	25.26	24.30	25.26	83,291	+0.81(+3.31%)
Mar 30, 2010	24.42	24.47	24.30	24.45	40,594	+0.15(+0.62%)
Mar 29, 2010	24.44	24.48	24.13	24.30	44,673	+0.06(+0.25%)
Mar 26, 2010	24.17	24.43	23.78	24.24	49,149	+0.07(+0.29%)
Mar 25, 2010	24.30	24.44	24.06	24.17	52,079	-0.10(-0.41%)
Mar 24, 2010	24.50	24.50	24.04	24.27	41,638	-0.19(-0.78%)
Mar 23, 2010	23.85	24.75	23.61	24.46	49,733	+0.72(+3.03%)
Mar 22, 2010	23.27	23.74	22.64	23.74	123,966	+0.16(+0.68%)
Mar 19, 2010	24.40	24.61	23.16	23.58	128,873	-0.92(-3.76%)
Mar 18, 2010	24.87	24.87	24.30	24.50	68,547	-0.20(-0.81%)
Mar 17, 2010	24.67	24.80	24.44	24.70	42,622	+0.10(+0.41%)
Mar 16, 2010	24.96	24.96	24.35	24.60	47,350	-0.11(-0.45%)
Mar 15, 2010	24.62	24.71	24.45	24.71	48,560	-0.30(-1.20%)
Mar 12, 2010	25.03	25.03	24.86	25.01	24,053	+0.10(+0.40%)
Mar 11, 2010	24.80	25.02	24.80	24.91	30,493	+0.00(+0.00%)
Mar 10, 2010	24.78	25.02	24.66	24.91	58,795	+0.27(+1.10%)
Mar 09, 2010	24.69	24.81	24.49	24.64	40,203	-0.01(-0.04%)
Mar 08, 2010	24.45	24.78	24.22	24.65	134,025	+0.43(+1.78%)
Mar 05, 2010	23.80	24.27	23.70	24.22	95,884	+0.57(+2.41%)
Mar 04, 2010	23.84	23.99	23.51	23.65	39,222	-0.19(-0.80%)
Mar 03, 2010	23.90	24.04	23.71	23.84	51,842	+0.14(+0.59%)
Mar 02, 2010	23.60	23.81	23.47	23.70	52,389	+0.20(+0.85%)

Stock Market XML and JSON Data API provided by FinancialContent Services, Inc.
Nasdaq quotes delayed at least 15 minutes, all others at least 20 minutes.
Markets are closed on certain holidays. Stock Market Holiday List
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
Press Release Service provided by PRConnect.
Stock quotes supplied by Telekurs USA
Postage Rates