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
)
9.110
-0.010 (-0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 31, 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, 2018
4.861
4.920
4.809
4.834
32,930
+0.02(+0.38%)
Jul 30, 2018
4.798
4.948
4.771
4.816
80,688
+0.06(+1.24%)
Jul 27, 2018
4.843
4.925
4.725
4.757
105,525
-0.22(-4.47%)
Jul 26, 2018
4.980
5.022
4.863
4.980
67,859
+0.01(+0.27%)
Jul 25, 2018
5.039
5.052
4.866
4.966
67,901
-0.01(-0.27%)
Jul 24, 2018
5.066
5.075
4.927
4.980
72,834
-0.06(-1.26%)
Jul 23, 2018
4.957
5.107
4.939
5.043
72,362
+0.10(+2.11%)
Jul 20, 2018
4.970
4.970
4.884
4.939
27,716
+0.05(+0.93%)
Jul 19, 2018
4.920
4.952
4.821
4.893
40,623
+0.00(+0.09%)
Jul 18, 2018
4.857
4.948
4.717
4.889
49,850
-0.04(-0.74%)
Jul 17, 2018
4.984
5.129
4.812
4.925
129,751
-0.06(-1.18%)
Jul 16, 2018
5.129
5.129
4.793
4.984
160,362
-0.17(-3.26%)
Jul 13, 2018
5.143
5.301
4.984
5.152
135,935
-0.06(-1.22%)
Jul 12, 2018
5.014
5.347
4.962
5.216
339,724
+0.23(+4.57%)
Jul 11, 2018
5.102
5.176
4.962
4.988
185,427
-0.07(-1.39%)
Jul 10, 2018
5.110
5.193
4.992
5.058
169,563
+0.03(+0.61%)
Jul 09, 2018
4.927
5.211
4.808
5.027
351,028
+0.22(+4.55%)
Jul 06, 2018
4.515
4.922
4.515
4.808
460,052
+0.34(+7.65%)
Jul 05, 2018
4.475
4.569
4.446
4.467
69,694
+0.00(+0.00%)
Jul 03, 2018
4.467
4.467
4.467
0
+0.06(+1.39%)
Jul 02, 2018
4.366
4.531
4.362
4.405
43,442
-0.08(-1.76%)
Jun 29, 2018
4.532
4.546
4.335
4.484
101,693
-0.04(-0.97%)
Jun 28, 2018
4.458
4.541
4.370
4.528
52,868
+0.08(+1.87%)
Jun 27, 2018
4.484
4.575
4.353
4.445
168,154
-0.00(-0.10%)
Jun 26, 2018
4.379
4.510
4.275
4.449
60,480
+0.09(+2.01%)
Jun 25, 2018
4.449
4.454
4.320
4.362
26,418
-0.08(-1.87%)
Jun 22, 2018
4.344
4.475
4.343
4.445
63,530
+0.18(+4.10%)
Jun 21, 2018
4.392
4.440
4.270
4.270
62,763
-0.11(-2.60%)
Jun 20, 2018
4.344
4.420
4.339
4.384
60,363
+0.03(+0.70%)
Jun 19, 2018
4.248
4.374
4.248
4.353
67,522
+0.07(+1.64%)
Jun 18, 2018
4.322
4.340
4.257
4.283
43,832
-0.04(-0.91%)
Jun 15, 2018
4.379
4.257
4.322
42,558
-0.06(-1.30%)
Jun 14, 2018
4.405
4.489
4.327
4.379
99,921
+0.05(+1.11%)
Jun 13, 2018
4.423
4.489
4.327
4.331
16,190
-0.09(-2.08%)
Jun 12, 2018
4.414
4.554
4.405
4.423
57,547
-0.04(-0.88%)
Jun 11, 2018
4.401
4.489
4.401
4.462
20,147
+0.05(+1.09%)
Jun 08, 2018
4.467
4.467
4.309
4.414
28,574
+0.01(+0.20%)
Jun 07, 2018
4.327
4.500
4.327
4.405
35,726
+0.12(+2.76%)
Jun 06, 2018
4.226
4.287
45,830
-0.03(-0.71%)
Jun 05, 2018
4.322
4.327
4.200
4.318
41,547
+0.02(+0.51%)
Jun 04, 2018
4.497
4.528
4.292
4.296
51,190
-0.17(-3.82%)
Jun 01, 2018
4.515
4.528
4.410
4.467
65,727
+0.04(+0.79%)
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%)
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
.