Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
Mv Oil Trust
(NY:
MVO
)
8.870
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 10, 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 (%)
May 31, 2007
4.083
4.128
4.074
4.110
65,721
+0.03(+0.67%)
May 30, 2007
4.098
4.156
4.083
4.083
245,763
-0.03(-0.79%)
May 29, 2007
4.090
4.154
4.089
4.116
140,830
-0.01(-0.22%)
May 25, 2007
4.074
4.128
4.074
4.125
118,739
+0.07(+1.61%)
May 24, 2007
4.083
4.128
4.058
4.060
202,133
-0.03(-0.75%)
May 23, 2007
4.156
4.165
4.068
4.090
547,307
-0.07(-1.70%)
May 22, 2007
4.165
4.174
4.070
4.161
193,849
-0.02(-0.43%)
May 21, 2007
4.270
4.273
4.165
4.179
202,685
-0.07(-1.58%)
May 18, 2007
4.165
4.273
4.165
4.246
220,358
+0.03(+0.64%)
May 17, 2007
4.137
4.235
4.058
4.219
229,195
+0.06(+1.44%)
May 16, 2007
4.074
4.165
4.047
4.159
212,074
+0.10(+2.45%)
May 15, 2007
4.047
4.074
4.002
4.060
267,854
+0.01(+0.22%)
May 14, 2007
4.127
4.127
4.029
4.051
167,340
-0.09(-2.23%)
May 11, 2007
4.128
4.177
4.119
4.143
108,798
-0.00(-0.09%)
May 10, 2007
4.032
4.146
4.002
4.146
308,171
+0.11(+2.69%)
May 09, 2007
4.043
4.074
3.993
4.038
213,179
-0.01(-0.13%)
May 08, 2007
4.083
4.083
3.964
4.043
492,079
-0.05(-1.19%)
May 07, 2007
4.150
4.165
4.049
4.092
459,495
-0.07(-1.61%)
May 04, 2007
4.166
4.201
4.150
4.159
83,393
-0.01(-0.35%)
May 03, 2007
4.217
4.237
4.150
4.174
132,546
-0.04(-1.03%)
May 02, 2007
4.201
4.226
3.949
4.217
311,484
+0.01(+0.22%)
May 01, 2007
4.165
4.255
4.128
4.208
275,586
+0.03(+0.78%)
Apr 30, 2007
4.228
4.237
4.137
4.175
550,621
-0.06(-1.45%)
Apr 27, 2007
4.237
4.290
4.217
4.237
149,667
-0.01(-0.13%)
Apr 26, 2007
4.309
4.328
4.219
4.242
487,109
-0.09(-1.97%)
Apr 25, 2007
4.280
4.346
4.255
4.328
441,822
+0.03(+0.63%)
Apr 24, 2007
4.315
4.324
4.268
4.300
279,452
-0.00(-0.08%)
Apr 23, 2007
4.309
4.309
4.273
4.304
234,718
+0.04(+0.98%)
Apr 20, 2007
4.228
4.311
4.219
4.262
185,013
+0.04(+0.86%)
Apr 19, 2007
4.255
4.315
4.217
4.226
321,977
-0.04(-0.89%)
Apr 18, 2007
4.246
4.286
4.235
4.264
221,463
+0.00(+0.08%)
Apr 17, 2007
4.300
4.300
4.235
4.261
318,664
-0.01(-0.21%)
Apr 16, 2007
4.309
4.328
4.264
4.270
370,026
-0.00(-0.08%)
Apr 13, 2007
4.261
4.328
4.261
4.273
276,691
-0.02(-0.55%)
Apr 12, 2007
4.257
4.342
4.257
4.297
423,044
-0.06(-1.45%)
Apr 11, 2007
4.322
4.371
4.290
4.360
605,848
+0.08(+1.77%)
Apr 10, 2007
4.259
4.326
4.248
4.284
751,097
-0.04(-0.96%)
Apr 09, 2007
4.373
4.422
4.309
4.326
360,085
-0.02(-0.46%)
Apr 05, 2007
4.326
4.351
4.282
4.346
293,811
+0.05(+1.18%)
Apr 04, 2007
4.313
4.360
4.277
4.295
217,045
+0.00(+0.08%)
Apr 03, 2007
4.311
4.360
4.286
4.291
310,932
-0.03(-0.63%)
Apr 02, 2007
4.318
4.382
4.275
4.318
305,961
+0.00(+0.04%)
Mar 30, 2007
4.309
4.344
4.262
4.317
344,069
+0.01(+0.34%)
Mar 29, 2007
4.228
4.344
4.228
4.302
482,690
+0.07(+1.54%)
Mar 28, 2007
4.271
4.324
4.223
4.237
770,979
+0.00(+0.00%)
Mar 27, 2007
4.306
4.309
4.128
4.237
1,260,298
-0.07(-1.63%)
Mar 26, 2007
4.346
4.382
4.228
4.307
902,974
+0.00(+0.03%)
Mar 23, 2007
4.344
4.346
4.219
4.306
442,926
-0.03(-0.71%)
Mar 22, 2007
4.264
4.382
4.255
4.337
507,543
+0.02(+0.38%)
Mar 21, 2007
4.328
4.346
4.188
4.320
766,009
-0.03(-0.58%)
Mar 20, 2007
4.391
4.400
4.210
4.346
957,649
-0.08(-1.72%)
Mar 19, 2007
4.481
4.500
4.353
4.422
548,964
-0.10(-2.28%)
Mar 16, 2007
4.527
4.527
4.418
4.525
141,383
+0.02(+0.36%)
Mar 15, 2007
4.400
4.527
4.400
4.509
272,272
+0.11(+2.47%)
Mar 14, 2007
4.346
4.436
4.257
4.400
268,959
+0.06(+1.42%)
Mar 13, 2007
4.433
4.456
4.300
4.338
230,852
-0.09(-2.12%)
Mar 12, 2007
4.460
4.472
4.418
4.433
139,726
-0.02(-0.49%)
Mar 09, 2007
4.467
4.490
4.404
4.454
167,340
+0.00(+0.00%)
Mar 08, 2007
4.418
4.490
4.391
4.454
227,538
+0.06(+1.44%)
Mar 07, 2007
4.416
4.472
4.366
4.391
487,109
+0.02(+0.46%)
Mar 06, 2007
4.299
4.442
4.266
4.371
531,843
+0.12(+2.72%)
Mar 05, 2007
4.293
4.346
4.165
4.255
516,379
-0.07(-1.63%)
Mar 02, 2007
4.346
4.391
4.304
4.326
451,763
-0.00(-0.04%)
Mar 01, 2007
4.110
4.346
3.716
4.328
1,559,632
+0.22(+5.29%)
Feb 28, 2007
4.127
4.192
3.994
4.110
339,098
-0.02(-0.40%)
Feb 27, 2007
4.165
4.255
4.092
4.127
468,331
-0.08(-1.81%)
Feb 26, 2007
4.194
4.268
4.183
4.203
220,911
+0.02(+0.43%)
Feb 23, 2007
4.237
4.237
4.156
4.184
228,643
-0.06(-1.45%)
Feb 22, 2007
4.255
4.309
4.210
4.246
300,991
+0.01(+0.26%)
Feb 21, 2007
4.284
4.284
4.210
4.235
373,339
-0.07(-1.72%)
Feb 20, 2007
4.418
4.418
4.255
4.309
197,163
-0.06(-1.46%)
Feb 16, 2007
4.342
4.378
4.328
4.373
330,814
+0.06(+1.44%)
Feb 15, 2007
4.391
4.405
4.188
4.311
331,366
-0.08(-1.90%)
Feb 14, 2007
4.346
4.418
4.282
4.395
367,817
+0.05(+1.13%)
Feb 13, 2007
4.291
4.355
4.291
4.346
199,372
-0.11(-2.56%)
Feb 12, 2007
4.481
4.527
4.382
4.460
361,741
-0.01(-0.28%)
Feb 09, 2007
4.427
4.489
4.382
4.472
309,827
+0.09(+2.07%)
Feb 08, 2007
4.407
4.407
4.282
4.382
184,460
-0.03(-0.62%)
Feb 07, 2007
4.454
4.454
4.257
4.409
324,739
-0.06(-1.42%)
Feb 06, 2007
4.509
4.518
4.418
4.472
277,243
+0.00(+0.00%)
Feb 05, 2007
4.431
4.481
4.391
4.472
250,734
+0.07(+1.65%)
Feb 02, 2007
4.346
4.434
4.309
4.400
202,685
+0.04(+0.91%)
Feb 01, 2007
4.309
4.384
4.259
4.360
278,348
+0.05(+1.22%)
Jan 31, 2007
4.291
4.309
4.186
4.308
325,291
-0.00(-0.04%)
Jan 30, 2007
4.344
4.382
4.227
4.309
504,229
-0.03(-0.63%)
Jan 29, 2007
4.342
4.342
4.228
4.337
364,503
-0.03(-0.62%)
Jan 26, 2007
4.378
4.425
4.277
4.364
474,406
+0.04(+0.92%)
Jan 25, 2007
4.255
4.389
4.246
4.324
1,097,928
+0.11(+2.49%)
Jan 24, 2007
4.355
4.543
4.219
4.219
1,265,268
-0.16(-3.72%)
Jan 23, 2007
4.201
4.436
4.183
4.382
2,138,972
+0.20(+4.76%)
Jan 22, 2007
4.099
4.183
3.983
4.183
1,761,214
+0.13(+3.26%)
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
.