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
)
9.490
+0.010 (+0.11%)
Official Closing Price
Updated: 7:00 PM EDT, May 17, 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 31, 2023
10.42
10.51
10.25
10.32
13,356
-0.07(-0.68%)
May 30, 2023
10.30
10.60
10.27
10.39
34,314
-0.19(-1.83%)
May 26, 2023
10.21
10.82
10.21
10.59
25,645
+0.20(+1.96%)
May 25, 2023
10.37
10.87
10.21
10.38
55,776
-0.04(-0.42%)
May 24, 2023
10.76
10.76
10.23
10.43
36,056
-0.34(-3.12%)
May 23, 2023
10.97
11.01
10.57
10.76
45,806
-0.04(-0.41%)
May 22, 2023
10.40
11.04
10.40
10.81
106,119
+0.30(+2.86%)
May 19, 2023
10.29
10.53
10.26
10.51
29,741
+0.25(+2.41%)
May 18, 2023
10.37
10.51
10.03
10.26
22,770
-0.29(-2.76%)
May 17, 2023
10.52
10.57
10.22
10.55
44,005
+0.42(+4.19%)
May 16, 2023
9.818
10.24
9.685
10.13
37,235
+0.34(+3.52%)
May 15, 2023
9.385
9.915
9.385
9.782
64,785
+0.42(+4.53%)
May 12, 2023
9.561
9.588
9.270
9.358
15,708
-0.18(-1.85%)
May 11, 2023
9.500
9.685
9.432
9.535
16,524
-0.07(-0.74%)
May 10, 2023
9.765
9.888
9.494
9.606
26,990
-0.12(-1.27%)
May 09, 2023
9.703
9.923
9.667
9.729
29,578
+0.02(+0.18%)
May 08, 2023
9.561
9.906
9.561
9.712
31,299
+0.21(+2.23%)
May 05, 2023
9.332
9.685
9.332
9.500
44,014
+0.27(+2.97%)
May 04, 2023
9.403
9.522
9.049
9.226
63,286
-0.20(-2.15%)
May 03, 2023
9.623
9.676
9.429
9.429
34,584
-0.19(-2.02%)
May 02, 2023
9.932
9.976
9.447
9.623
52,305
-0.36(-3.63%)
May 01, 2023
10.15
10.33
9.985
9.985
18,673
-0.26(-2.58%)
Apr 28, 2023
10.42
10.70
10.25
10.25
29,904
-0.15(-1.44%)
Apr 27, 2023
10.50
10.82
10.27
10.40
49,615
-0.08(-0.76%)
Apr 26, 2023
10.84
10.84
10.44
10.48
55,691
-0.23(-2.14%)
Apr 25, 2023
11.11
11.13
10.67
10.71
70,590
-0.43(-3.88%)
Apr 24, 2023
10.99
11.17
10.82
11.14
62,432
+0.15(+1.37%)
Apr 21, 2023
10.82
11.08
10.64
10.99
109,518
+0.41(+3.92%)
Apr 20, 2023
9.897
10.67
9.888
10.58
86,836
+0.38(+3.72%)
Apr 19, 2023
10.49
10.50
9.959
10.20
90,314
-0.41(-3.91%)
Apr 18, 2023
10.55
10.91
10.55
10.61
45,720
+0.03(+0.25%)
Apr 17, 2023
11.03
11.11
10.59
10.59
126,418
-0.73(-6.47%)
Apr 14, 2023
11.58
11.58
11.21
11.32
75,645
-0.21(-1.80%)
Apr 13, 2023
11.54
11.82
11.27
11.53
191,213
+0.09(+0.75%)
Apr 12, 2023
11.44
11.65
11.09
11.44
174,532
+0.28(+2.54%)
Apr 11, 2023
11.40
11.40
10.77
11.16
149,623
+0.03(+0.31%)
Apr 10, 2023
11.77
11.91
11.00
11.12
184,417
-0.46(-3.94%)
Apr 06, 2023
11.60
11.98
11.29
11.58
112,270
+0.02(+0.15%)
Apr 05, 2023
11.10
11.61
10.93
11.56
79,652
+0.45(+4.03%)
Apr 04, 2023
11.54
11.54
10.82
11.11
70,258
-0.05(-0.46%)
Apr 03, 2023
10.54
11.38
10.42
11.16
148,508
+0.96(+9.44%)
Mar 31, 2023
10.05
10.30
9.935
10.20
48,200
+0.19(+1.89%)
Mar 30, 2023
10.35
10.35
9.874
10.01
72,180
-0.33(-3.16%)
Mar 29, 2023
10.19
10.35
9.952
10.34
74,401
+0.26(+2.56%)
Mar 28, 2023
9.883
10.14
9.720
10.08
32,598
+0.20(+2.00%)
Mar 27, 2023
9.608
10.06
9.341
9.883
95,318
+0.57(+6.09%)
Mar 24, 2023
9.074
9.401
9.074
9.315
30,499
+0.15(+1.59%)
Mar 23, 2023
9.358
9.616
9.117
9.169
69,896
-0.05(-0.56%)
Mar 22, 2023
9.229
9.603
9.143
9.221
64,980
+0.20(+2.19%)
Mar 21, 2023
8.128
9.229
8.128
9.023
133,705
+0.98(+12.19%)
Mar 20, 2023
7.870
8.343
7.870
8.042
92,336
+0.21(+2.63%)
Mar 17, 2023
8.386
8.791
7.741
7.836
85,436
-0.45(-5.40%)
Mar 16, 2023
7.604
8.533
7.554
8.283
185,373
+0.58(+7.60%)
Mar 15, 2023
8.214
8.343
7.208
7.698
306,307
-0.79(-9.32%)
Mar 14, 2023
8.404
8.687
8.404
8.490
112,974
+0.10(+1.23%)
Mar 13, 2023
9.040
9.212
8.343
8.386
190,494
-0.91(-9.81%)
Mar 10, 2023
9.702
10.06
9.083
9.298
122,519
-0.40(-4.17%)
Mar 09, 2023
10.59
10.85
9.548
9.702
110,848
-0.86(-8.14%)
Mar 08, 2023
10.67
10.84
10.54
10.56
27,959
-0.15(-1.37%)
Mar 07, 2023
10.79
10.93
10.67
10.71
36,742
-0.09(-0.80%)
Mar 06, 2023
10.79
10.98
10.58
10.79
68,163
+0.02(+0.16%)
Mar 03, 2023
10.63
11.01
10.63
10.78
61,939
-0.01(-0.08%)
Mar 02, 2023
10.68
10.99
10.51
10.79
65,435
-0.06(-0.56%)
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
.