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, 2014
7.927
8.048
7.827
7.898
123,395
-0.16(-1.93%)
Jul 30, 2014
7.998
8.077
7.904
8.053
118,131
+0.10(+1.29%)
Jul 29, 2014
7.865
7.965
7.794
7.951
142,175
+0.05(+0.63%)
Jul 28, 2014
7.848
7.901
7.691
7.901
171,272
+0.10(+1.24%)
Jul 25, 2014
7.857
7.880
7.636
7.804
230,127
-0.03(-0.34%)
Jul 24, 2014
7.892
7.900
7.812
7.830
100,545
-0.03(-0.41%)
Jul 23, 2014
7.918
7.924
7.819
7.863
80,161
-0.03(-0.34%)
Jul 22, 2014
7.854
7.927
7.813
7.889
117,886
+0.10(+1.32%)
Jul 21, 2014
7.763
7.804
7.716
7.786
115,288
+0.04(+0.45%)
Jul 18, 2014
7.783
7.904
7.713
7.751
109,956
-0.03(-0.38%)
Jul 17, 2014
7.857
7.977
7.739
7.780
148,869
-0.05(-0.64%)
Jul 16, 2014
7.957
7.985
7.727
7.830
237,495
-0.05(-0.67%)
Jul 15, 2014
8.048
8.153
7.883
7.883
180,363
-0.15(-1.90%)
Jul 14, 2014
8.033
8.204
8.033
8.036
188,688
+0.03(+0.40%)
Jul 11, 2014
8.065
8.189
7.845
8.004
395,200
-0.28(-3.33%)
Jul 10, 2014
8.251
8.308
8.214
8.280
365,522
+0.02(+0.28%)
Jul 09, 2014
8.202
8.282
8.145
8.257
338,599
+0.05(+0.66%)
Jul 08, 2014
8.280
8.328
8.111
8.202
362,932
-0.06(-0.76%)
Jul 07, 2014
8.102
8.271
8.085
8.265
319,093
+0.16(+2.01%)
Jul 03, 2014
8.202
8.102
8.102
8.102
151,557
-0.11(-1.36%)
Jul 02, 2014
8.257
8.257
8.177
8.214
121,287
-0.04(-0.52%)
Jul 01, 2014
8.257
8.257
8.174
8.257
170,647
+0.03(+0.31%)
Jun 30, 2014
8.128
8.276
8.123
8.231
199,978
+0.12(+1.47%)
Jun 27, 2014
7.994
8.128
7.991
8.112
155,271
+0.12(+1.47%)
Jun 26, 2014
7.985
7.994
7.954
7.994
92,838
+0.03(+0.36%)
Jun 25, 2014
7.940
7.971
7.898
7.965
82,051
+0.03(+0.36%)
Jun 24, 2014
7.900
7.997
7.900
7.937
126,706
+0.03(+0.40%)
Jun 23, 2014
7.942
7.973
7.891
7.905
101,319
-0.04(-0.50%)
Jun 20, 2014
7.985
7.985
7.891
7.945
63,958
-0.03(-0.36%)
Jun 19, 2014
7.957
8.000
7.928
7.974
119,191
+0.02(+0.25%)
Jun 18, 2014
7.957
7.971
7.857
7.954
147,892
+0.00(+0.00%)
Jun 17, 2014
7.900
7.956
7.860
7.954
167,847
+0.05(+0.61%)
Jun 16, 2014
7.997
8.000
7.848
7.905
223,366
+0.15(+1.92%)
Jun 13, 2014
7.628
7.837
7.614
7.757
314,640
+0.15(+1.95%)
Jun 12, 2014
7.634
7.642
7.605
7.608
84,245
-0.03(-0.34%)
Jun 11, 2014
7.625
7.671
7.458
7.634
118,421
+0.03(+0.45%)
Jun 10, 2014
7.571
7.654
7.428
7.600
186,216
+0.12(+1.60%)
Jun 06, 2014
7.400
7.485
7.397
7.480
163,965
+0.09(+1.24%)
Jun 05, 2014
7.357
7.417
7.318
7.388
82,807
+0.03(+0.47%)
Jun 04, 2014
7.291
7.371
7.291
7.354
63,794
+0.06(+0.86%)
Jun 03, 2014
7.271
7.345
7.228
7.291
116,478
+0.00(+0.00%)
Jun 02, 2014
7.311
7.457
7.257
7.291
191,784
+0.05(+0.75%)
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%)
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
.