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 30, 2021
4.778
4.911
4.778
4.845
62,442
+0.09(+1.81%)
Jul 29, 2021
4.785
4.845
4.739
4.758
86,323
+0.00(+0.00%)
Jul 28, 2021
4.798
4.798
4.712
4.758
91,101
-0.11(-2.18%)
Jul 27, 2021
4.971
4.971
4.712
4.865
73,659
-0.12(-2.40%)
Jul 26, 2021
4.885
5.031
4.851
4.984
107,732
+0.12(+2.46%)
Jul 23, 2021
4.765
4.964
4.719
4.865
98,757
+0.15(+3.24%)
Jul 22, 2021
4.845
4.891
4.672
4.712
83,391
-0.12(-2.47%)
Jul 21, 2021
4.745
4.944
4.745
4.831
201,642
+0.10(+2.10%)
Jul 20, 2021
4.354
4.798
4.347
4.732
312,009
+0.46(+10.89%)
Jul 19, 2021
4.745
4.971
4.254
4.267
708,107
-0.99(-18.81%)
Jul 16, 2021
5.177
5.469
5.072
5.256
321,892
+0.25(+4.90%)
Jul 15, 2021
5.575
5.575
4.745
5.011
1,105,681
-0.57(-10.23%)
Jul 14, 2021
6.376
6.408
5.453
5.581
583,341
-0.78(-12.20%)
Jul 13, 2021
6.382
6.408
6.120
6.357
238,613
+0.06(+1.02%)
Jul 12, 2021
6.261
6.408
6.088
6.293
356,681
+0.02(+0.31%)
Jul 09, 2021
6.447
6.568
6.024
6.273
514,309
+0.03(+0.51%)
Jul 08, 2021
6.152
6.363
5.992
6.241
424,115
+0.06(+0.93%)
Jul 07, 2021
6.145
6.408
5.992
6.184
528,407
+0.28(+4.66%)
Jul 06, 2021
6.261
6.350
5.767
5.908
579,660
-0.06(-1.07%)
Jul 02, 2021
5.895
6.011
5.742
5.972
285,293
+0.24(+4.13%)
Jul 01, 2021
5.543
5.735
5.434
5.735
210,422
+0.30(+5.54%)
Jun 30, 2021
5.216
5.511
5.191
5.434
305,585
+0.26(+5.08%)
Jun 29, 2021
5.011
5.178
4.941
5.171
144,371
+0.24(+4.81%)
Jun 28, 2021
5.043
5.056
4.800
4.934
168,829
-0.05(-1.03%)
Jun 25, 2021
4.998
5.084
4.870
4.985
136,187
+0.01(+0.13%)
Jun 24, 2021
4.953
4.992
4.742
4.979
110,031
+0.10(+2.10%)
Jun 23, 2021
4.787
4.972
4.755
4.877
163,790
+0.09(+1.87%)
Jun 22, 2021
4.838
4.861
4.742
4.787
42,111
-0.06(-1.19%)
Jun 21, 2021
4.646
4.883
4.646
4.845
137,258
+0.24(+5.15%)
Jun 18, 2021
4.556
4.633
4.518
4.607
63,462
-0.01(-0.14%)
Jun 17, 2021
4.819
4.863
4.486
4.614
168,110
-0.19(-3.87%)
Jun 16, 2021
4.941
4.966
4.657
4.800
169,035
-0.07(-1.45%)
Jun 15, 2021
4.665
4.889
4.665
4.870
202,886
+0.26(+5.56%)
Jun 14, 2021
4.422
4.710
4.422
4.614
108,478
+0.19(+4.35%)
Jun 11, 2021
4.486
4.486
4.415
4.422
57,035
-0.01(-0.14%)
Jun 10, 2021
4.447
4.447
4.293
4.428
45,430
+0.03(+0.73%)
Jun 09, 2021
4.204
4.460
4.172
4.396
143,651
+0.19(+4.57%)
Jun 08, 2021
4.108
4.210
4.076
4.204
147,827
+0.10(+2.50%)
Jun 07, 2021
4.037
4.127
4.037
4.101
55,971
+0.00(+0.00%)
Jun 04, 2021
4.127
4.127
4.011
4.101
60,904
+0.00(+0.00%)
Jun 03, 2021
4.056
4.127
4.037
4.101
79,769
+0.06(+1.43%)
Jun 02, 2021
4.011
4.063
3.903
4.043
96,846
+0.06(+1.61%)
Jun 01, 2021
4.172
4.223
3.915
3.979
345,140
-0.17(-4.17%)
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%)
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
.