Mv Oil Trust (NY: MVO )

8.876 -0.054 (-0.61%)
Streaming Delayed Price Updated: 1:36 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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 -0.72(-7.01%)
Oct 14, 2024 10.02 10.31 10.00 10.27 198,077 +0.27(+2.70%)
Oct 11, 2024 9.890 10.14 9.850 10.00 125,049 +0.17(+1.73%)
Oct 10, 2024 9.790 9.930 9.748 9.830 90,913 +0.09(+0.92%)
Oct 09, 2024 9.840 9.870 9.670 9.740 82,733 -0.11(-1.12%)
Oct 08, 2024 9.840 9.870 9.650 9.850 108,100 +0.02(+0.20%)
Oct 07, 2024 9.630 9.880 9.670 9.830 147,613 +0.20(+2.08%)
Oct 04, 2024 9.640 9.730 9.594 9.630 49,255 -0.04(-0.41%)
Oct 03, 2024 9.660 9.680 9.490 9.670 60,052 +0.08(+0.83%)
Oct 02, 2024 9.500 9.700 9.500 9.590 110,282 +0.09(+0.95%)
Oct 01, 2024 9.460 9.600 9.390 9.500 102,330 +0.04(+0.42%)
Sep 30, 2024 9.370 9.500 9.310 9.460 47,066 +0.06(+0.64%)
Sep 27, 2024 9.300 9.440 9.290 9.400 22,609 +0.12(+1.29%)
Sep 26, 2024 9.300 9.320 9.180 9.280 37,205 -0.06(-0.64%)
Sep 25, 2024 9.270 9.410 9.250 9.340 15,069 +0.03(+0.32%)
Sep 24, 2024 9.260 9.350 9.260 9.310 16,155 +0.09(+0.98%)
Sep 23, 2024 9.380 9.500 9.220 9.220 36,716 -0.16(-1.71%)
Sep 20, 2024 9.450 9.450 9.270 9.380 20,447 -0.02(-0.21%)
Sep 19, 2024 9.180 9.460 9.180 9.400 42,396 +0.31(+3.41%)
Sep 18, 2024 9.020 9.179 9.020 9.090 28,079 +0.00(+0.00%)
Sep 17, 2024 9.050 9.140 9.049 9.090 27,945 +0.06(+0.66%)
Sep 16, 2024 9.110 9.220 9.010 9.030 83,487 -0.14(-1.53%)
Sep 13, 2024 9.200 9.300 9.150 9.170 31,839 +0.05(+0.55%)
Sep 12, 2024 9.100 9.220 9.040 9.120 30,130 +0.09(+1.00%)
Sep 11, 2024 9.050 9.050 9.000 9.030 25,290 +0.01(+0.11%)
Sep 10, 2024 9.130 9.130 9.010 9.020 29,548 -0.10(-1.10%)
Sep 09, 2024 9.170 9.280 9.070 9.120 39,551 -0.07(-0.76%)
Sep 06, 2024 9.250 9.360 9.140 9.190 29,601 +0.01(+0.11%)
Sep 05, 2024 9.020 9.320 9.000 9.180 63,283 +0.16(+1.77%)
Sep 04, 2024 9.150 9.150 9.000 9.020 28,875 -0.09(-0.99%)
Sep 03, 2024 9.350 9.350 9.050 9.110 48,894 -0.13(-1.41%)
Aug 30, 2024 9.270 9.286 9.220 9.240 25,469 -0.02(-0.22%)
Aug 29, 2024 9.250 9.320 9.220 9.260 19,233 +0.01(+0.11%)
Aug 28, 2024 9.200 9.300 9.200 9.250 6,487 +0.00(+0.00%)
Aug 27, 2024 9.330 9.381 9.100 9.250 56,445 -0.13(-1.39%)
Aug 26, 2024 9.400 9.450 9.322 9.380 19,812 +0.10(+1.08%)
Aug 23, 2024 9.450 9.454 9.270 9.280 20,379 -0.04(-0.43%)
Aug 22, 2024 9.420 9.430 9.320 9.320 26,857 -0.11(-1.17%)
Aug 21, 2024 9.480 9.480 9.380 9.430 19,800 +0.02(+0.21%)
Aug 20, 2024 9.480 9.500 9.375 9.410 24,820 -0.02(-0.21%)
Aug 19, 2024 9.370 9.550 9.370 9.430 60,970 +0.04(+0.43%)
Aug 16, 2024 9.290 9.400 9.290 9.390 56,433 +0.15(+1.62%)
Aug 15, 2024 9.260 9.350 9.210 9.240 19,331 +0.03(+0.33%)
Aug 14, 2024 9.200 9.240 9.110 9.210 18,124 +0.05(+0.55%)
Aug 13, 2024 9.100 9.210 9.100 9.160 20,988 +0.00(+0.00%)
Aug 12, 2024 9.150 9.230 9.020 9.160 36,563 +0.03(+0.33%)
Aug 09, 2024 9.010 9.150 9.010 9.130 17,032 +0.06(+0.66%)
Aug 08, 2024 9.090 9.140 9.030 9.070 23,994 +0.06(+0.67%)
Aug 07, 2024 9.080 9.080 9.000 9.010 13,517 +0.03(+0.33%)
Aug 06, 2024 8.950 9.130 8.950 8.980 30,082 +0.01(+0.11%)
Aug 05, 2024 8.920 9.050 8.804 8.970 62,633 -0.01(-0.11%)
Aug 02, 2024 8.950 9.080 8.950 8.980 69,427 -0.07(-0.77%)
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.