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 31, 2018
4.467
4.642
4.384
4.432
75,777
-0.04(-0.78%)
May 30, 2018
4.335
4.489
4.292
4.467
51,818
+0.19(+4.51%)
May 29, 2018
4.204
4.445
4.204
4.274
49,356
-0.03(-0.71%)
May 25, 2018
4.305
4.305
4.305
0
-0.04(-0.81%)
May 24, 2018
4.335
4.489
4.270
4.340
38,459
-0.01(-0.20%)
May 23, 2018
4.305
4.432
4.204
4.348
42,850
+0.03(+0.61%)
May 22, 2018
4.598
4.598
4.318
4.322
86,626
-0.15(-3.33%)
May 21, 2018
4.335
4.588
4.292
4.471
157,675
+0.17(+3.97%)
May 18, 2018
4.121
4.379
4.116
4.300
159,421
+0.19(+4.58%)
May 17, 2018
4.007
4.160
3.996
4.112
133,135
+0.11(+2.88%)
May 16, 2018
3.845
4.011
3.845
3.997
135,618
+0.15(+3.96%)
May 15, 2018
3.854
3.911
3.811
3.845
19,067
+0.00(+0.11%)
May 14, 2018
3.876
3.913
3.823
3.841
33,406
-0.03(-0.69%)
May 11, 2018
3.832
3.937
3.832
3.867
33,017
+0.07(+1.97%)
May 10, 2018
3.753
3.885
3.731
3.792
59,125
-0.08(-2.04%)
May 09, 2018
3.946
3.985
3.802
3.871
97,199
-0.06(-1.50%)
May 08, 2018
3.854
3.930
3.698
3.930
68,433
+0.09(+2.45%)
May 07, 2018
4.003
4.051
3.836
3.836
75,679
+0.01(+0.23%)
May 04, 2018
3.786
3.871
3.775
3.827
23,289
+0.05(+1.27%)
May 03, 2018
3.832
3.862
3.757
3.779
78,985
-0.06(-1.48%)
May 02, 2018
3.808
3.905
3.808
3.836
29,218
-0.01(-0.39%)
May 01, 2018
3.858
3.884
3.787
3.851
58,739
+0.05(+1.20%)
Apr 30, 2018
3.792
3.963
3.792
3.805
28,048
-0.02(-0.46%)
Apr 27, 2018
3.985
3.985
3.749
3.823
48,304
-0.16(-3.96%)
Apr 26, 2018
3.954
4.055
3.870
3.981
163,244
+0.12(+3.06%)
Apr 25, 2018
3.766
3.889
3.649
3.862
93,486
+0.14(+3.76%)
Apr 24, 2018
3.823
3.823
3.600
3.722
31,844
-0.08(-2.07%)
Apr 23, 2018
3.613
3.832
3.613
3.801
44,533
+0.21(+5.72%)
Apr 20, 2018
3.556
3.604
3.481
3.595
141,813
+0.04(+1.23%)
Apr 19, 2018
3.766
3.766
3.551
3.551
41,453
-0.17(-4.59%)
Apr 18, 2018
3.705
3.854
3.630
3.722
120,535
-0.06(-1.66%)
Apr 17, 2018
3.534
3.810
3.534
3.785
168,996
+0.23(+6.45%)
Apr 16, 2018
3.810
3.810
3.534
3.556
88,248
-0.20(-5.36%)
Apr 13, 2018
3.941
3.941
3.718
3.757
56,999
-0.06(-1.55%)
Apr 12, 2018
3.892
3.892
3.713
3.816
168,792
-0.01(-0.33%)
Apr 11, 2018
3.884
3.972
3.821
3.829
139,161
-0.05(-1.19%)
Apr 10, 2018
3.951
4.094
3.821
3.875
131,664
-0.03(-0.86%)
Apr 09, 2018
3.980
4.093
3.850
3.909
138,169
-0.07(-1.80%)
Apr 06, 2018
3.699
3.997
3.699
3.980
260,514
+0.42(+11.81%)
Apr 05, 2018
3.623
3.650
3.489
3.560
38,419
-0.09(-2.53%)
Apr 04, 2018
3.560
3.690
3.460
3.652
50,836
+0.17(+4.82%)
Apr 03, 2018
3.502
3.538
3.399
3.484
61,092
+0.02(+0.48%)
Apr 02, 2018
3.270
3.468
3.270
3.468
76,286
+0.16(+4.96%)
Mar 29, 2018
3.304
3.304
3.304
0
+0.04(+1.16%)
Mar 28, 2018
3.334
3.341
3.241
3.266
16,371
-0.04(-1.27%)
Mar 27, 2018
3.384
3.384
3.308
3.308
19,376
+0.00(+0.00%)
Mar 26, 2018
3.304
3.466
3.294
3.308
94,615
+0.01(+0.38%)
Mar 23, 2018
3.220
3.324
3.220
3.295
33,675
+0.06(+1.82%)
Mar 22, 2018
3.236
3.312
3.220
3.236
29,575
-0.04(-1.28%)
Mar 21, 2018
3.250
3.320
3.250
3.278
94,908
+0.03(+0.78%)
Mar 20, 2018
3.245
3.292
3.226
3.253
23,656
+0.04(+1.18%)
Mar 19, 2018
3.220
3.260
3.203
3.215
54,457
-0.09(-2.67%)
Mar 16, 2018
3.262
3.333
3.226
3.304
18,664
+0.05(+1.48%)
Mar 15, 2018
3.220
3.312
3.184
3.256
23,908
+0.02(+0.72%)
Mar 14, 2018
3.270
3.270
3.199
3.232
8,638
-0.05(-1.41%)
Mar 13, 2018
3.310
3.315
3.228
3.278
31,598
-0.04(-1.26%)
Mar 12, 2018
3.257
3.320
3.257
3.320
11,865
+0.06(+1.80%)
Mar 09, 2018
3.190
3.337
3.190
3.262
12,338
+0.10(+3.19%)
Mar 08, 2018
3.249
3.291
3.161
3.161
33,132
-0.12(-3.62%)
Mar 07, 2018
3.320
3.354
3.257
3.279
9,443
+0.00(+0.03%)
Mar 06, 2018
3.350
3.358
3.262
3.278
48,854
-0.06(-1.89%)
Mar 05, 2018
3.236
3.341
3.236
3.341
20,225
+0.06(+1.92%)
Mar 02, 2018
3.190
3.278
3.161
3.278
14,084
+0.11(+3.59%)
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
.