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
)
9.280
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Aug 23, 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 (%)
Aug 23, 2024
9.450
9.454
9.270
9.280
20,379
-0.04(-0.43%)
Aug 22, 2024
9.420
9.430
9.320
9.320
26,857
-0.11(-1.17%)
Aug 21, 2024
9.480
9.480
9.380
9.430
19,800
+0.02(+0.21%)
Aug 20, 2024
9.480
9.500
9.375
9.410
24,820
-0.02(-0.21%)
Aug 19, 2024
9.370
9.550
9.370
9.430
60,970
+0.04(+0.43%)
Aug 16, 2024
9.290
9.400
9.290
9.390
56,433
+0.15(+1.62%)
Aug 15, 2024
9.260
9.350
9.210
9.240
19,331
+0.03(+0.33%)
Aug 14, 2024
9.200
9.240
9.110
9.210
18,124
+0.05(+0.55%)
Aug 13, 2024
9.100
9.210
9.100
9.160
20,988
+0.00(+0.00%)
Aug 12, 2024
9.150
9.230
9.020
9.160
36,563
+0.03(+0.33%)
Aug 09, 2024
9.010
9.150
9.010
9.130
17,032
+0.06(+0.66%)
Aug 08, 2024
9.090
9.140
9.030
9.070
23,994
+0.06(+0.67%)
Aug 07, 2024
9.080
9.080
9.000
9.010
13,517
+0.03(+0.33%)
Aug 06, 2024
8.950
9.130
8.950
8.980
30,082
+0.01(+0.11%)
Aug 05, 2024
8.920
9.050
8.804
8.970
62,633
-0.01(-0.11%)
Aug 02, 2024
8.950
9.080
8.950
8.980
69,427
-0.07(-0.77%)
Aug 01, 2024
9.250
9.250
9.000
9.050
29,406
-0.20(-2.16%)
Jul 31, 2024
9.260
9.300
9.156
9.250
30,314
+0.05(+0.54%)
Jul 30, 2024
9.180
9.250
9.000
9.200
49,765
+0.06(+0.66%)
Jul 29, 2024
9.200
9.300
8.940
9.140
104,952
-0.07(-0.76%)
Jul 26, 2024
9.340
9.400
9.160
9.210
88,928
-0.04(-0.43%)
Jul 25, 2024
9.380
9.400
9.170
9.250
65,562
-0.04(-0.43%)
Jul 24, 2024
9.130
9.410
9.080
9.290
134,976
+0.34(+3.80%)
Jul 23, 2024
9.170
9.170
8.930
8.950
51,606
-0.21(-2.29%)
Jul 22, 2024
9.160
9.280
9.130
9.160
78,499
-0.03(-0.33%)
Jul 19, 2024
9.300
9.300
9.139
9.190
45,044
-0.12(-1.29%)
Jul 18, 2024
9.360
9.513
9.280
9.310
95,326
-0.07(-0.75%)
Jul 17, 2024
9.260
9.470
9.235
9.380
49,130
-0.05(-0.53%)
Jul 16, 2024
9.330
9.470
9.170
9.430
117,630
+0.05(+0.53%)
Jul 15, 2024
9.560
9.570
9.219
9.380
157,491
-0.13(-1.37%)
Jul 12, 2024
9.500
9.654
9.347
9.510
387,320
+0.16(+1.74%)
Jul 11, 2024
9.347
9.395
9.107
9.347
182,071
+0.26(+2.85%)
Jul 10, 2024
8.925
9.184
8.916
9.088
117,928
+0.22(+2.49%)
Jul 09, 2024
9.165
9.242
8.810
8.868
90,829
-0.30(-3.24%)
Jul 08, 2024
9.107
9.347
8.964
9.165
192,677
+0.20(+2.25%)
Jul 05, 2024
8.810
8.997
8.766
8.964
40,351
+0.14(+1.63%)
Jul 03, 2024
8.973
8.992
8.791
8.820
24,852
-0.19(-2.13%)
Jul 02, 2024
9.107
9.107
8.988
9.011
19,091
-0.07(-0.74%)
Jul 01, 2024
9.098
9.107
9.011
9.079
35,027
+0.05(+0.53%)
Jun 28, 2024
8.868
9.070
8.868
9.031
18,932
+0.16(+1.84%)
Jun 27, 2024
9.031
9.031
8.813
8.868
25,183
-0.07(-0.75%)
Jun 26, 2024
8.964
9.021
8.858
8.935
38,696
-0.09(-0.96%)
Jun 25, 2024
9.107
9.107
8.916
9.021
32,534
-0.16(-1.77%)
Jun 24, 2024
8.887
9.203
8.788
9.184
82,980
+0.36(+4.13%)
Jun 21, 2024
9.011
9.097
8.628
8.820
56,669
-0.16(-1.81%)
Jun 20, 2024
8.810
9.038
8.810
8.983
78,008
+0.12(+1.41%)
Jun 18, 2024
8.820
8.906
8.734
8.858
65,035
+0.07(+0.76%)
Jun 17, 2024
8.666
8.820
8.659
8.791
22,730
+0.11(+1.21%)
Jun 14, 2024
8.820
8.820
8.650
8.686
16,116
-0.12(-1.31%)
Jun 13, 2024
8.686
8.810
8.676
8.801
42,896
-0.01(-0.11%)
Jun 12, 2024
8.858
8.858
8.657
8.810
49,831
+0.09(+0.99%)
Jun 11, 2024
8.733
8.772
8.590
8.724
54,422
+0.22(+2.59%)
Jun 10, 2024
8.427
8.580
8.427
8.503
46,999
+0.11(+1.26%)
Jun 07, 2024
8.292
8.618
8.245
8.398
73,694
+0.11(+1.27%)
Jun 06, 2024
8.264
8.446
8.072
8.292
139,960
-0.13(-1.59%)
Jun 05, 2024
8.628
8.695
8.312
8.427
106,672
-0.16(-1.90%)
Jun 04, 2024
8.882
8.882
8.484
8.590
63,155
-0.26(-2.93%)
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
.