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 (%)
Jul 29, 2016
2.105
2.141
2.094
2.123
94,736
+0.01(+0.68%)
Jul 28, 2016
2.116
2.141
2.101
2.108
97,107
-0.01(-0.50%)
Jul 27, 2016
2.169
2.183
2.116
2.119
67,266
-0.07(-3.26%)
Jul 26, 2016
2.148
2.208
2.144
2.191
60,631
+0.05(+2.16%)
Jul 25, 2016
2.133
2.194
2.116
2.144
185,797
+0.01(+0.67%)
Jul 22, 2016
2.162
2.215
2.116
2.130
335,397
-0.02(-0.83%)
Jul 21, 2016
2.124
2.180
2.124
2.148
19,287
+0.00(+0.00%)
Jul 20, 2016
2.098
2.151
2.034
2.148
64,948
+0.06(+3.08%)
Jul 19, 2016
2.119
2.119
2.012
2.083
210,012
-0.02(-1.18%)
Jul 18, 2016
2.166
2.187
2.101
2.108
123,582
-0.06(-2.64%)
Jul 15, 2016
2.148
2.230
2.137
2.166
237,751
+0.03(+1.34%)
Jul 14, 2016
2.162
2.180
2.133
2.137
49,613
-0.01(-0.50%)
Jul 13, 2016
2.144
2.171
2.119
2.148
48,876
-0.02(-0.99%)
Jul 12, 2016
2.166
2.232
2.145
2.169
104,634
+0.02(+0.98%)
Jul 11, 2016
2.131
2.183
2.093
2.148
93,196
+0.02(+0.99%)
Jul 08, 2016
2.138
2.243
2.103
2.127
331,808
-0.02(-1.14%)
Jul 07, 2016
2.264
2.274
2.120
2.152
76,360
-0.07(-3.15%)
Jul 06, 2016
2.120
2.271
2.120
2.222
73,075
+0.10(+4.71%)
Jul 05, 2016
2.197
2.211
2.067
2.122
40,237
-0.10(-4.50%)
Jul 01, 2016
2.229
2.222
2.222
2.222
140,403
+0.01(+0.48%)
Jun 30, 2016
2.246
2.253
2.181
2.211
93,744
-0.04(-1.56%)
Jun 29, 2016
2.176
2.278
2.176
2.246
116,780
+0.10(+4.74%)
Jun 28, 2016
2.008
2.201
2.008
2.145
298,602
+0.17(+8.70%)
Jun 27, 2016
2.166
2.166
1.931
1.973
503,545
-0.20(-9.19%)
Jun 24, 2016
2.074
2.208
2.067
2.173
93,117
+0.03(+1.47%)
Jun 23, 2016
2.152
2.155
2.103
2.141
84,475
+0.02(+1.16%)
Jun 22, 2016
2.194
2.232
2.117
2.117
17,724
-0.05(-2.27%)
Jun 21, 2016
2.117
2.191
2.081
2.166
36,367
+0.05(+2.15%)
Jun 20, 2016
2.134
2.187
2.103
2.120
114,528
-0.00(-0.16%)
Jun 17, 2016
2.103
2.218
2.046
2.124
153,444
+0.04(+2.02%)
Jun 16, 2016
2.011
2.081
1.941
2.081
340,734
+0.04(+2.06%)
Jun 15, 2016
2.050
2.103
2.032
2.039
99,332
-0.02(-0.85%)
Jun 14, 2016
2.050
2.067
2.036
2.057
31,587
+0.01(+0.34%)
Jun 13, 2016
2.032
2.068
2.032
2.050
26,736
-0.01(-0.51%)
Jun 10, 2016
2.078
2.085
2.018
2.060
132,632
-0.01(-0.34%)
Jun 09, 2016
2.025
2.085
1.983
2.067
234,798
+0.04(+2.08%)
Jun 08, 2016
2.060
2.103
2.001
2.025
248,453
-0.02(-0.86%)
Jun 07, 2016
1.962
2.064
1.962
2.043
216,329
+0.07(+3.74%)
Jun 06, 2016
1.945
1.969
1.906
1.969
86,382
+0.02(+1.26%)
Jun 03, 2016
1.934
1.945
1.903
1.945
33,442
+0.02(+0.91%)
Jun 02, 2016
1.919
1.941
1.880
1.927
39,595
+0.01(+0.34%)
Jun 01, 2016
1.892
1.921
1.826
1.921
42,777
+0.00(+0.21%)
May 31, 2016
1.969
2.015
1.892
1.917
47,095
-0.05(-2.50%)
May 27, 2016
1.948
1.966
1.966
1.966
87,609
-0.01(-0.36%)
May 26, 2016
1.945
2.169
1.945
1.973
154,303
+0.04(+1.99%)
May 25, 2016
1.822
1.948
1.822
1.934
217,884
+0.13(+7.18%)
May 24, 2016
1.805
1.815
1.770
1.805
31,353
+0.01(+0.39%)
May 23, 2016
1.805
1.808
1.777
1.798
78,677
-0.03(-1.54%)
May 20, 2016
1.819
1.864
1.798
1.826
31,927
+0.02(+0.97%)
May 19, 2016
1.868
1.868
1.752
1.808
39,244
-0.10(-5.06%)
May 18, 2016
1.836
1.913
1.836
1.905
111,977
+0.07(+3.72%)
May 17, 2016
1.826
1.868
1.826
1.836
26,396
+0.02(+0.96%)
May 16, 2016
1.854
1.882
1.812
1.819
61,626
+0.00(+0.19%)
May 13, 2016
1.840
1.997
1.815
1.815
212,887
-0.06(-3.36%)
May 12, 2016
1.871
1.899
1.843
1.878
167,482
+0.02(+0.94%)
May 11, 2016
1.791
1.889
1.774
1.861
118,726
+0.06(+3.11%)
May 10, 2016
1.745
1.820
1.745
1.805
86,744
+0.06(+3.21%)
May 09, 2016
1.738
1.761
1.738
1.749
26,882
-0.01(-0.60%)
May 06, 2016
1.749
1.854
1.738
1.759
73,009
-0.02(-1.38%)
May 05, 2016
1.840
1.871
1.770
1.784
93,034
+0.00(+0.20%)
May 04, 2016
1.801
1.822
1.763
1.780
27,064
-0.01(-0.59%)
May 03, 2016
1.777
1.798
1.738
1.791
75,794
-0.02(-1.16%)
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
.