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
+0.110 (+1.26%)
Official Closing 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 30, 2014
7.271
7.282
7.143
7.237
87,301
-0.01(-0.20%)
May 29, 2014
7.202
7.322
7.202
7.251
73,577
+0.04(+0.59%)
May 28, 2014
7.260
7.328
7.183
7.208
102,926
-0.01(-0.12%)
May 27, 2014
7.157
7.340
7.145
7.217
271,417
+0.07(+0.92%)
May 23, 2014
7.114
7.151
7.151
7.151
68,253
+0.05(+0.64%)
May 22, 2014
7.065
7.108
7.065
7.105
77,969
+0.01(+0.16%)
May 21, 2014
7.105
7.105
7.050
7.094
99,054
+0.01(+0.16%)
May 20, 2014
7.063
7.114
7.031
7.083
56,559
+0.04(+0.57%)
May 19, 2014
6.960
7.123
6.960
7.043
130,311
+0.09(+1.36%)
May 16, 2014
6.945
6.994
6.945
6.948
56,093
-0.01(-0.12%)
May 15, 2014
6.957
6.985
6.931
6.957
74,382
-0.03(-0.45%)
May 14, 2014
6.951
7.039
6.948
6.988
90,293
+0.04(+0.64%)
May 13, 2014
6.965
7.042
6.911
6.944
104,452
-0.05(-0.72%)
May 12, 2014
6.903
7.020
6.891
6.994
132,015
+0.11(+1.62%)
May 09, 2014
7.040
7.040
6.831
6.883
226,233
-0.13(-1.91%)
May 08, 2014
7.240
7.240
7.003
7.017
98,477
-0.09(-1.33%)
May 07, 2014
7.091
7.143
7.072
7.111
88,963
-0.00(-0.04%)
May 06, 2014
7.137
7.165
7.085
7.114
111,921
-0.03(-0.36%)
May 05, 2014
7.242
7.242
7.137
7.140
182,176
-0.12(-1.65%)
May 02, 2014
7.314
7.328
7.242
7.260
148,659
-0.05(-0.74%)
May 01, 2014
7.303
7.314
7.234
7.314
79,212
+0.04(+0.59%)
Apr 30, 2014
7.234
7.337
7.202
7.271
113,699
+0.00(+0.00%)
Apr 29, 2014
7.300
7.343
7.248
7.271
102,562
-0.01(-0.20%)
Apr 28, 2014
7.268
7.360
7.215
7.285
214,774
+0.03(+0.43%)
Apr 25, 2014
7.240
7.257
7.185
7.254
101,644
+0.04(+0.51%)
Apr 24, 2014
7.185
7.225
7.157
7.217
84,718
+0.07(+0.96%)
Apr 23, 2014
7.223
7.242
7.143
7.148
91,056
-0.05(-0.63%)
Apr 22, 2014
7.211
7.271
7.163
7.194
151,123
+0.06(+0.82%)
Apr 21, 2014
7.145
7.183
7.048
7.135
127,420
+0.01(+0.14%)
Apr 17, 2014
7.045
7.125
7.125
7.125
92,054
+0.05(+0.65%)
Apr 16, 2014
7.200
7.200
7.060
7.080
132,701
-0.02(-0.24%)
Apr 15, 2014
7.171
7.220
7.097
7.097
163,745
-0.08(-1.11%)
Apr 14, 2014
7.200
7.263
7.143
7.177
130,580
-0.02(-0.24%)
Apr 11, 2014
7.268
7.271
7.034
7.194
193,898
-0.11(-1.56%)
Apr 10, 2014
7.292
7.322
7.189
7.308
291,786
+0.03(+0.42%)
Apr 09, 2014
7.350
7.358
7.253
7.278
415,896
-0.06(-0.75%)
Apr 08, 2014
7.154
7.339
7.112
7.333
403,608
+0.23(+3.31%)
Apr 07, 2014
6.977
7.112
6.976
7.098
280,316
+0.15(+2.19%)
Apr 04, 2014
6.971
6.988
6.913
6.946
126,094
-0.00(-0.04%)
Apr 03, 2014
6.971
6.988
6.933
6.949
67,563
-0.04(-0.51%)
Apr 02, 2014
7.010
7.010
6.908
6.985
133,128
-0.02(-0.35%)
Apr 01, 2014
6.974
7.010
6.880
7.010
145,424
+0.06(+0.91%)
Mar 31, 2014
6.864
6.963
6.861
6.946
251,891
+0.09(+1.25%)
Mar 28, 2014
6.781
6.872
6.781
6.861
167,745
+0.11(+1.59%)
Mar 27, 2014
6.695
6.775
6.687
6.753
78,222
+0.02(+0.33%)
Mar 26, 2014
6.684
6.764
6.632
6.731
115,764
+0.05(+0.74%)
Mar 25, 2014
6.673
6.712
6.632
6.681
62,074
+0.02(+0.25%)
Mar 24, 2014
6.717
6.736
6.643
6.665
129,348
-0.05(-0.70%)
Mar 21, 2014
6.709
6.745
6.673
6.712
93,798
-0.04(-0.65%)
Mar 20, 2014
6.725
6.756
6.673
6.756
46,991
+0.03(+0.49%)
Mar 19, 2014
6.678
6.825
6.654
6.723
156,655
-0.02(-0.37%)
Mar 18, 2014
6.706
6.759
6.706
6.748
58,486
+0.02(+0.33%)
Mar 17, 2014
6.684
6.759
6.681
6.725
49,993
+0.04(+0.66%)
Mar 14, 2014
6.546
6.706
6.546
6.681
121,825
+0.12(+1.77%)
Mar 13, 2014
6.623
6.623
6.560
6.565
81,904
-0.07(-1.00%)
Mar 12, 2014
6.629
6.712
6.629
6.632
69,880
-0.02(-0.29%)
Mar 11, 2014
6.825
6.825
6.651
6.651
65,626
-0.09(-1.27%)
Mar 10, 2014
6.709
6.750
6.651
6.736
39,192
+0.02(+0.29%)
Mar 07, 2014
6.731
6.772
6.651
6.717
77,998
-0.04(-0.57%)
Mar 06, 2014
6.839
6.877
6.684
6.756
135,268
-0.08(-1.21%)
Mar 05, 2014
6.723
6.891
6.663
6.839
328,339
+0.14(+2.10%)
Mar 04, 2014
6.684
6.739
6.656
6.698
110,695
+0.01(+0.21%)
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
.