Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
Dow Jones Industrial Average
NASDAQ Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mv Oil Trust
(NY:
MVO
)
9.400
+0.120 (+1.29%)
Official Closing Price
Updated: 7:00 PM EDT, Sep 27, 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:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
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%)
Aug 01, 2024
9.250
9.250
9.000
9.050
29,406
-0.20(-2.16%)
Jul 31, 2024
9.260
9.300
9.156
9.250
30,314
+0.05(+0.54%)
Jul 30, 2024
9.180
9.250
9.000
9.200
49,765
+0.06(+0.66%)
Jul 29, 2024
9.200
9.300
8.940
9.140
104,952
-0.07(-0.76%)
Jul 26, 2024
9.340
9.400
9.160
9.210
88,928
-0.04(-0.43%)
Jul 25, 2024
9.380
9.400
9.170
9.250
65,562
-0.04(-0.43%)
Jul 24, 2024
9.130
9.410
9.080
9.290
134,976
+0.34(+3.80%)
Jul 23, 2024
9.170
9.170
8.930
8.950
51,606
-0.21(-2.29%)
Jul 22, 2024
9.160
9.280
9.130
9.160
78,499
-0.03(-0.33%)
Jul 19, 2024
9.300
9.300
9.139
9.190
45,044
-0.12(-1.29%)
Jul 18, 2024
9.360
9.513
9.280
9.310
95,326
-0.07(-0.75%)
Jul 17, 2024
9.260
9.470
9.235
9.380
49,130
-0.05(-0.53%)
Jul 16, 2024
9.330
9.470
9.170
9.430
117,630
+0.05(+0.53%)
Jul 15, 2024
9.560
9.570
9.219
9.380
157,491
-0.13(-1.37%)
Jul 12, 2024
9.500
9.654
9.347
9.510
387,320
+0.16(+1.74%)
Jul 11, 2024
9.347
9.395
9.107
9.347
182,071
+0.26(+2.85%)
Jul 10, 2024
8.925
9.184
8.916
9.088
117,928
+0.22(+2.49%)
Jul 09, 2024
9.165
9.242
8.810
8.868
90,829
-0.30(-3.24%)
Jul 08, 2024
9.107
9.347
8.964
9.165
192,677
+0.20(+2.25%)
Jul 05, 2024
8.810
8.997
8.766
8.964
40,351
+0.14(+1.63%)
Jul 03, 2024
8.973
8.992
8.791
8.820
24,852
-0.19(-2.13%)
Jul 02, 2024
9.107
9.107
8.988
9.011
19,091
-0.07(-0.74%)
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
.