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 (%)
Jul 31, 2008
3.585
3.614
3.440
3.471
398,755
-0.12(-3.23%)
Jul 30, 2008
3.477
3.639
3.371
3.587
511,967
+0.11(+3.18%)
Jul 29, 2008
3.477
3.768
3.464
3.477
555,055
-0.09(-2.54%)
Jul 28, 2008
3.605
3.639
3.540
3.567
1,421,634
-0.05(-1.45%)
Jul 25, 2008
3.802
3.817
3.259
3.620
4,675,534
-0.76(-17.43%)
Jul 24, 2008
4.409
4.509
4.328
4.384
225,483
-0.03(-0.57%)
Jul 23, 2008
4.590
4.601
4.309
4.409
905,304
-0.26(-5.58%)
Jul 22, 2008
4.878
4.878
4.646
4.670
204,977
-0.12(-2.50%)
Jul 21, 2008
4.753
4.887
4.663
4.789
1,079,532
+0.09(+1.81%)
Jul 18, 2008
4.753
4.775
4.650
4.704
135,390
-0.00(-0.08%)
Jul 17, 2008
4.628
4.746
4.628
4.708
406,205
+0.00(+0.08%)
Jul 16, 2008
4.815
4.835
4.664
4.704
521,140
-0.18(-3.60%)
Jul 15, 2008
5.032
5.034
4.853
4.880
310,065
-0.15(-3.04%)
Jul 14, 2008
5.012
5.133
4.809
5.033
215,609
+0.07(+1.40%)
Jul 11, 2008
4.757
4.981
4.757
4.963
588,877
+0.09(+1.82%)
Jul 10, 2008
4.726
4.874
4.579
4.874
1,415,941
+0.17(+3.54%)
Jul 09, 2008
4.970
5.115
4.697
4.708
1,465,132
-0.36(-7.14%)
Jul 08, 2008
5.238
5.238
4.825
5.070
1,565,895
-0.04(-0.74%)
Jul 07, 2008
5.075
5.191
4.911
5.108
971,771
-0.09(-1.78%)
Jul 04, 2008
5.342
5.342
4.981
5.200
803,486
+0.00(+0.00%)
Jul 03, 2008
5.342
5.342
4.981
5.200
803,486
-0.04(-0.76%)
Jul 02, 2008
5.256
5.342
5.086
5.240
415,439
+0.02(+0.36%)
Jul 01, 2008
5.026
5.236
5.026
5.221
340,760
+0.02(+0.30%)
Jun 30, 2008
5.159
5.206
5.026
5.206
278,999
+0.19(+3.79%)
Jun 27, 2008
4.845
5.032
4.845
5.016
820,132
+0.11(+2.21%)
Jun 26, 2008
4.907
4.912
4.854
4.907
346,134
+0.05(+1.12%)
Jun 25, 2008
4.798
4.871
4.742
4.853
491,278
+0.04(+0.75%)
Jun 24, 2008
4.970
4.970
4.791
4.816
1,305,054
-0.03(-0.64%)
Jun 23, 2008
4.739
4.863
4.682
4.847
117,364
+0.11(+2.33%)
Jun 20, 2008
4.731
4.798
4.731
4.737
455,916
+0.00(+0.04%)
Jun 19, 2008
4.751
4.796
4.672
4.735
216,078
-0.02(-0.38%)
Jun 18, 2008
4.791
4.791
4.635
4.753
157,702
-0.00(-0.04%)
Jun 17, 2008
4.708
4.788
4.673
4.755
143,095
+0.03(+0.65%)
Jun 16, 2008
4.681
4.775
4.635
4.724
407,652
+0.03(+0.74%)
Jun 13, 2008
4.608
4.689
4.587
4.689
323,888
+0.12(+2.57%)
Jun 12, 2008
4.599
4.599
4.527
4.572
279,226
-0.01(-0.28%)
Jun 11, 2008
4.460
4.605
4.447
4.585
202,520
+0.10(+2.18%)
Jun 10, 2008
4.523
4.525
4.414
4.487
210,887
+0.00(+0.04%)
Jun 09, 2008
4.527
4.576
4.485
4.485
231,338
-0.04(-0.92%)
Jun 06, 2008
4.400
4.608
4.400
4.527
445,412
+0.12(+2.71%)
Jun 05, 2008
4.353
4.418
4.353
4.407
113,299
+0.03(+0.62%)
Jun 04, 2008
4.407
4.414
4.335
4.380
354,059
-0.01(-0.25%)
Jun 03, 2008
4.346
4.434
4.322
4.391
551,548
+0.05(+1.04%)
Jun 02, 2008
4.297
4.364
4.293
4.346
126,554
+0.01(+0.33%)
May 30, 2008
4.328
4.346
4.259
4.331
181,975
+0.02(+0.42%)
May 29, 2008
4.253
4.328
4.242
4.313
156,261
+0.02(+0.46%)
May 28, 2008
4.302
4.305
4.284
4.293
100,591
-0.00(-0.04%)
May 27, 2008
4.318
4.318
4.290
4.295
236,015
+0.01(+0.13%)
May 26, 2008
4.244
4.291
4.213
4.290
0
+0.00(+0.00%)
May 23, 2008
4.244
4.291
4.213
4.290
182,715
+0.04(+0.98%)
May 22, 2008
4.326
4.362
4.170
4.248
228,687
-0.07(-1.51%)
May 21, 2008
4.302
4.364
4.300
4.313
464,040
+0.02(+0.51%)
May 20, 2008
4.237
4.328
4.182
4.291
219,165
+0.06(+1.50%)
May 19, 2008
4.264
4.264
4.145
4.228
171,786
-0.02(-0.43%)
May 16, 2008
4.105
4.264
4.105
4.246
257,140
+0.14(+3.30%)
May 15, 2008
4.112
4.170
4.110
4.110
120,236
-0.03(-0.79%)
May 14, 2008
4.094
4.165
4.094
4.143
128,089
+0.02(+0.58%)
May 13, 2008
4.130
4.161
4.092
4.119
210,114
-0.02(-0.41%)
May 12, 2008
4.128
4.201
4.128
4.136
196,876
-0.01(-0.31%)
May 09, 2008
4.141
4.165
4.099
4.148
169,466
+0.01(+0.19%)
May 08, 2008
4.034
4.145
4.034
4.140
124,229
+0.04(+1.09%)
May 07, 2008
4.146
4.146
4.029
4.096
235,684
-0.05(-1.22%)
May 06, 2008
4.029
4.174
4.002
4.146
240,075
+0.12(+2.97%)
May 05, 2008
4.009
4.029
4.002
4.027
283,942
+0.02(+0.45%)
May 02, 2008
3.994
4.020
3.983
4.009
170,449
+0.03(+0.87%)
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
.