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

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2012	36.56	36.60	35.50	35.71	38,752	-0.41(-1.14%)
May 30, 2012	36.95	36.95	35.88	36.12	51,112	-0.86(-2.33%)
May 29, 2012	36.65	37.43	36.60	36.98	59,194	+0.85(+2.35%)
May 25, 2012	36.31	36.61	35.59	36.13	75,806	+0.06(+0.17%)
May 24, 2012	36.79	36.95	35.70	36.07	78,067	-0.65(-1.77%)
May 23, 2012	37.18	37.18	36.18	36.72	52,560	-0.63(-1.69%)
May 22, 2012	36.86	37.80	36.86	37.35	74,933	+0.85(+2.33%)
May 21, 2012	34.96	36.50	34.50	36.50	76,869	+1.90(+5.49%)
May 18, 2012	35.92	35.95	34.25	34.60	93,831	-0.79(-2.23%)
May 17, 2012	36.10	36.19	35.24	35.39	92,800	-0.57(-1.59%)
May 16, 2012	37.10	37.29	35.96	35.96	130,281	-1.32(-3.54%)
May 15, 2012	38.06	38.27	37.08	37.28	122,401	-0.72(-1.89%)
May 14, 2012	38.53	38.54	38.00	38.00	59,730	-1.03(-2.64%)
May 11, 2012	39.45	39.70	39.00	39.03	31,397	-0.63(-1.59%)
May 10, 2012	38.57	39.70	38.50	39.66	43,553	+1.27(+3.31%)
May 09, 2012	39.00	39.00	38.10	38.39	78,673	-0.81(-2.07%)
May 08, 2012	40.11	40.31	39.10	39.20	67,552	-1.12(-2.78%)
May 07, 2012	41.08	41.08	40.23	40.32	64,364	-0.76(-1.85%)
May 04, 2012	40.85	41.26	40.24	41.08	43,267	+0.15(+0.37%)
May 03, 2012	41.09	41.34	40.58	40.93	53,226	+0.00(+0.00%)
May 02, 2012	40.81	41.10	40.78	40.93	34,348	-0.07(-0.17%)
May 01, 2012	41.12	41.33	40.80	41.00	87,911	+0.04(+0.10%)
Apr 30, 2012	40.85	41.04	40.80	40.96	23,172	-0.04(-0.10%)
Apr 27, 2012	41.33	41.33	40.78	41.00	25,269	-0.50(-1.20%)
Apr 26, 2012	41.00	41.71	40.71	41.50	39,537	+0.54(+1.32%)
Apr 25, 2012	40.94	40.96	40.40	40.96	42,573	+0.29(+0.71%)
Apr 24, 2012	40.90	40.99	40.40	40.67	38,837	+0.05(+0.12%)
Apr 23, 2012	40.50	40.87	40.25	40.62	34,081	-0.10(-0.25%)
Apr 20, 2012	40.71	41.09	40.41	40.72	53,017	+0.31(+0.77%)
Apr 19, 2012	40.86	40.86	40.14	40.41	45,027	-0.20(-0.49%)
Apr 18, 2012	41.01	41.15	40.51	40.61	58,014	-0.55(-1.34%)
Apr 17, 2012	42.19	42.19	41.14	41.16	66,218	-0.69(-1.65%)
Apr 16, 2012	42.38	42.64	41.58	41.85	70,112	-0.70(-1.65%)
Apr 13, 2012	42.30	42.75	41.80	42.55	54,083	-0.23(-0.54%)
Apr 12, 2012	42.30	42.95	41.50	42.78	58,188	-0.43(-1.00%)
Apr 11, 2012	42.99	43.43	42.75	43.21	121,801	+0.48(+1.12%)
Apr 10, 2012	43.15	43.43	42.50	42.73	111,161	-0.27(-0.63%)
Apr 09, 2012	43.10	43.16	42.20	43.00	110,167	+0.00(+0.00%)
Apr 05, 2012	43.06	43.21	42.47	43.00	35,476	+0.01(+0.02%)
Apr 04, 2012	42.85	43.06	42.10	42.99	51,213	-0.11(-0.26%)
Apr 03, 2012	43.10	43.21	42.82	43.10	51,754	+0.09(+0.21%)
Apr 02, 2012	41.54	43.21	41.51	43.01	60,249	+1.64(+3.96%)
Mar 30, 2012	41.10	41.40	40.59	41.37	46,510	+0.34(+0.83%)
Mar 29, 2012	41.77	41.77	40.91	41.03	54,184	-0.75(-1.80%)
Mar 28, 2012	42.50	42.51	41.51	41.78	58,156	-0.64(-1.51%)
Mar 27, 2012	41.95	42.60	41.76	42.42	37,928	+0.40(+0.95%)
Mar 26, 2012	42.50	42.78	41.68	42.02	44,469	-0.07(-0.17%)
Mar 23, 2012	41.10	42.24	41.07	42.09	23,921	+1.02(+2.48%)
Mar 22, 2012	41.89	42.12	40.89	41.07	43,231	-1.29(-3.05%)
Mar 21, 2012	42.21	42.48	41.85	42.36	44,362	+0.06(+0.14%)
Mar 20, 2012	41.55	42.40	41.00	42.30	55,039	+0.41(+0.98%)
Mar 19, 2012	40.64	41.95	40.64	41.89	51,137	+1.25(+3.08%)
Mar 16, 2012	40.90	40.90	40.10	40.64	42,246	-0.26(-0.64%)
Mar 15, 2012	40.95	41.38	40.58	40.90	39,161	-0.08(-0.20%)
Mar 14, 2012	41.91	42.34	40.60	40.98	74,722	-1.06(-2.52%)
Mar 13, 2012	43.63	43.75	41.66	42.04	168,787	-1.63(-3.73%)
Mar 12, 2012	44.20	44.20	43.00	43.67	54,519	-0.36(-0.82%)
Mar 09, 2012	43.72	44.38	43.30	44.03	60,169	+0.52(+1.20%)
Mar 08, 2012	43.62	43.62	42.66	43.51	41,227	-0.06(-0.14%)
Mar 07, 2012	42.50	43.57	42.50	43.57	40,734	+1.00(+2.35%)
Mar 06, 2012	42.35	42.59	42.01	42.57	46,615	-0.28(-0.66%)
Mar 05, 2012	42.50	42.85	41.79	42.85	43,770	+0.38(+0.89%)
Mar 02, 2012	42.01	42.48	41.91	42.47	62,734	+0.34(+0.81%)

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