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 28, 2021
4.191
4.191
4.120
4.152
58,206
+0.02(+0.47%)
May 27, 2021
4.127
4.142
4.069
4.133
42,429
+0.06(+1.42%)
May 26, 2021
4.005
4.076
3.979
4.076
77,361
+0.12(+3.08%)
May 25, 2021
4.184
4.270
3.947
3.954
251,906
-0.24(-5.73%)
May 24, 2021
4.217
4.345
4.140
4.194
117,594
+0.06(+1.47%)
May 21, 2021
3.928
4.300
3.922
4.133
401,472
+0.22(+5.74%)
May 20, 2021
3.883
3.960
3.851
3.909
59,425
+0.03(+0.83%)
May 19, 2021
3.845
3.941
3.755
3.877
95,838
-0.06(-1.63%)
May 18, 2021
3.935
3.967
3.909
3.941
96,514
+0.03(+0.82%)
May 17, 2021
3.806
3.935
3.774
3.909
148,829
+0.13(+3.57%)
May 14, 2021
3.614
3.794
3.601
3.774
186,800
+0.16(+4.43%)
May 13, 2021
3.550
3.653
3.544
3.614
136,125
+0.07(+1.99%)
May 12, 2021
3.518
3.576
3.505
3.544
39,949
+0.00(+0.00%)
May 11, 2021
3.467
3.576
3.467
3.544
94,701
+0.04(+1.10%)
May 10, 2021
3.492
3.537
3.460
3.505
55,636
-0.03(-0.91%)
May 07, 2021
3.544
3.547
3.461
3.537
61,438
+0.01(+0.36%)
May 06, 2021
3.550
3.550
3.460
3.524
111,759
-0.02(-0.54%)
May 05, 2021
3.480
3.550
3.428
3.544
134,925
+0.05(+1.47%)
May 04, 2021
3.403
3.497
3.390
3.492
70,673
+0.00(+0.00%)
May 03, 2021
3.326
3.492
3.310
3.492
111,095
+0.22(+6.65%)
Apr 30, 2021
3.332
3.422
3.223
3.275
107,208
-0.01(-0.20%)
Apr 29, 2021
3.275
3.345
3.275
3.281
31,663
-0.01(-0.39%)
Apr 28, 2021
3.294
3.300
3.230
3.294
49,776
+0.04(+1.38%)
Apr 27, 2021
3.358
3.416
3.217
3.249
146,607
-0.10(-3.06%)
Apr 26, 2021
3.345
3.524
3.332
3.351
116,621
+0.01(+0.19%)
Apr 23, 2021
3.281
3.364
3.204
3.345
167,601
+0.10(+3.16%)
Apr 22, 2021
3.249
3.262
3.204
3.242
73,103
+0.01(+0.20%)
Apr 21, 2021
3.134
3.281
3.134
3.236
189,380
+0.10(+3.27%)
Apr 20, 2021
3.127
3.146
3.037
3.134
73,029
+0.01(+0.41%)
Apr 19, 2021
3.121
3.134
2.999
3.121
212,352
+0.00(+0.00%)
Apr 16, 2021
3.185
3.198
3.121
3.121
153,244
-0.06(-1.81%)
Apr 15, 2021
3.300
3.300
3.159
3.178
184,419
-0.12(-3.50%)
Apr 14, 2021
3.351
3.409
3.268
3.294
329,523
-0.16(-4.64%)
Apr 13, 2021
3.454
3.516
3.355
3.454
1,125,455
+0.01(+0.36%)
Apr 12, 2021
3.361
3.454
3.343
3.442
737,311
+0.09(+2.57%)
Apr 09, 2021
3.374
3.380
3.220
3.355
556,441
+0.11(+3.42%)
Apr 08, 2021
3.146
3.244
3.115
3.244
432,137
+0.13(+4.16%)
Apr 07, 2021
3.238
3.238
3.022
3.115
387,291
-0.09(-2.88%)
Apr 06, 2021
3.109
3.337
3.028
3.207
826,930
+0.46(+16.59%)
Apr 05, 2021
2.775
2.775
2.683
2.751
123,302
+0.02(+0.68%)
Apr 01, 2021
2.664
2.775
2.664
2.732
81,553
+0.06(+2.07%)
Mar 31, 2021
2.677
2.714
2.627
2.677
89,693
+0.04(+1.40%)
Mar 30, 2021
2.634
2.677
2.621
2.640
19,480
-0.03(-1.15%)
Mar 29, 2021
2.714
2.714
2.621
2.671
49,723
-0.01(-0.23%)
Mar 26, 2021
2.590
2.677
2.590
2.677
32,264
+0.07(+2.60%)
Mar 25, 2021
2.677
2.683
2.603
2.609
19,230
-0.05(-1.86%)
Mar 24, 2021
2.603
2.726
2.590
2.658
74,782
+0.07(+2.62%)
Mar 23, 2021
2.671
2.708
2.566
2.590
33,636
-0.09(-3.23%)
Mar 22, 2021
2.664
2.677
2.603
2.677
25,305
+0.04(+1.64%)
Mar 19, 2021
2.609
2.637
2.572
2.634
127,923
-0.01(-0.23%)
Mar 18, 2021
2.757
2.757
2.609
2.640
76,663
-0.07(-2.73%)
Mar 17, 2021
2.708
2.775
2.707
2.714
69,470
+0.02(+0.69%)
Mar 16, 2021
2.757
2.762
2.689
2.695
49,528
-0.06(-2.02%)
Mar 15, 2021
2.745
2.775
2.671
2.751
78,819
+0.03(+1.13%)
Mar 12, 2021
2.726
2.775
2.683
2.720
63,880
-0.04(-1.56%)
Mar 11, 2021
2.745
2.775
2.727
2.763
90,703
+0.04(+1.59%)
Mar 10, 2021
2.689
2.738
2.671
2.720
57,379
+0.05(+1.85%)
Mar 09, 2021
2.621
2.729
2.615
2.671
74,386
+0.06(+2.36%)
Mar 08, 2021
2.627
2.683
2.594
2.609
62,539
+0.01(+0.24%)
Mar 05, 2021
2.627
2.640
2.479
2.603
96,955
+0.04(+1.69%)
Mar 04, 2021
2.590
2.652
2.504
2.560
101,959
-0.04(-1.66%)
Mar 03, 2021
2.557
2.624
2.541
2.603
50,846
+0.07(+2.93%)
Mar 02, 2021
2.572
2.590
2.523
2.529
69,644
-0.06(-2.15%)
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
.