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
)
9.930
+0.060 (+0.61%)
Official Closing Price
Updated: 7:00 PM EDT, May 7, 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 (%)
May 07, 2024
9.810
10.06
9.810
9.930
26,840
+0.06(+0.61%)
May 06, 2024
9.880
9.980
9.860
9.870
42,450
-0.01(-0.10%)
May 03, 2024
9.900
9.960
9.820
9.880
27,610
-0.10(-1.00%)
May 02, 2024
9.690
10.02
9.675
9.980
16,201
+0.29(+2.99%)
May 01, 2024
9.940
10.02
9.660
9.690
44,749
-0.25(-2.52%)
Apr 30, 2024
10.19
10.19
9.825
9.940
26,609
-0.18(-1.78%)
Apr 29, 2024
9.800
10.15
9.800
10.12
34,494
+0.39(+4.01%)
Apr 26, 2024
9.910
9.990
9.710
9.730
40,583
-0.16(-1.62%)
Apr 25, 2024
9.940
10.10
9.783
9.890
64,848
-0.01(-0.10%)
Apr 24, 2024
9.550
9.900
9.400
9.900
36,783
+0.35(+3.66%)
Apr 23, 2024
9.500
9.680
9.400
9.550
61,100
+0.05(+0.53%)
Apr 22, 2024
9.810
9.810
9.430
9.500
54,690
-0.29(-2.96%)
Apr 19, 2024
9.790
9.800
9.620
9.790
42,071
+0.16(+1.66%)
Apr 18, 2024
9.560
9.870
9.550
9.630
32,632
+0.10(+1.05%)
Apr 17, 2024
9.820
9.900
9.460
9.530
61,569
-0.40(-4.03%)
Apr 16, 2024
9.930
9.990
9.750
9.930
26,203
+0.00(+0.00%)
Apr 15, 2024
9.750
9.950
9.750
9.930
65,788
+0.12(+1.22%)
Apr 12, 2024
9.890
10.15
9.670
9.810
117,905
-0.10(-1.01%)
Apr 11, 2024
10.15
10.15
9.813
9.910
99,401
-0.15(-1.54%)
Apr 10, 2024
10.31
10.31
9.775
10.06
82,705
-0.19(-1.89%)
Apr 09, 2024
10.77
10.80
9.523
10.26
178,665
-0.29(-2.75%)
Apr 08, 2024
10.96
11.02
10.47
10.55
71,286
-0.27(-2.50%)
Apr 05, 2024
10.98
11.07
10.77
10.82
33,782
-0.12(-1.06%)
Apr 04, 2024
10.91
11.14
10.83
10.94
83,400
+0.07(+0.62%)
Apr 03, 2024
10.89
11.26
10.87
10.87
65,501
+0.04(+0.36%)
Apr 02, 2024
10.62
10.87
10.61
10.83
41,936
+0.23(+2.19%)
Apr 01, 2024
10.33
10.65
10.32
10.60
58,118
+0.25(+2.43%)
Mar 28, 2024
10.31
10.44
10.23
10.35
32,171
+0.09(+0.85%)
Mar 27, 2024
10.23
10.43
10.08
10.26
30,996
+0.18(+1.83%)
Mar 26, 2024
10.43
10.43
10.06
10.07
30,362
-0.23(-2.25%)
Mar 25, 2024
9.842
10.42
9.745
10.31
51,981
+0.51(+5.24%)
Mar 22, 2024
10.11
10.11
9.707
9.794
46,895
-0.25(-2.50%)
Mar 21, 2024
10.07
10.12
9.958
10.05
37,722
+0.06(+0.58%)
Mar 20, 2024
9.571
10.08
9.571
9.987
58,157
+0.34(+3.51%)
Mar 19, 2024
9.562
9.716
9.453
9.649
43,895
+0.13(+1.32%)
Mar 18, 2024
9.562
9.571
9.387
9.523
79,402
+0.15(+1.55%)
Mar 15, 2024
9.242
9.620
9.242
9.378
52,512
+0.14(+1.47%)
Mar 14, 2024
9.291
9.369
9.155
9.242
25,868
-0.06(-0.62%)
Mar 13, 2024
9.194
9.339
9.194
9.300
36,466
+0.15(+1.69%)
Mar 12, 2024
9.049
9.165
9.029
9.145
34,745
+0.13(+1.39%)
Mar 11, 2024
9.291
9.291
8.923
9.020
99,561
-0.15(-1.58%)
Mar 08, 2024
9.233
9.436
9.155
9.165
51,130
-0.14(-1.46%)
Mar 07, 2024
9.484
9.504
9.262
9.300
47,210
-0.06(-0.62%)
Mar 06, 2024
9.242
9.523
9.242
9.358
84,558
+0.16(+1.79%)
Mar 05, 2024
8.565
9.242
8.565
9.194
116,007
+0.42(+4.74%)
Mar 04, 2024
9.794
9.963
8.604
8.778
231,233
-1.08(-10.99%)
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
.