Finance Home - My Yahoo - Yahoo! - Help

Thursday, November 26, 2009, 8:47PM ET - U.S. Markets Closed for Thanksgiving Day. Dow  0.29% Nasdaq  0.32%

MV Oil Trust (MVO)

On Nov 25: 19.25   0.110001 (0.57%)

MORE ON MVO

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 25-Nov-09 19.16 19.47 19.09 19.25 26,200 19.25 24-Nov-09 19.64 19.64 19.08 19.14 39,800 19.14 23-Nov-09 19.90 19.90 19.40 19.68 18,900 19.68 20-Nov-09 19.77 19.90 19.50 19.65 21,100 19.65 19-Nov-09 19.84 19.84 19.41 19.50 14,900 19.50 18-Nov-09 19.80 19.80 19.51 19.74 20,500 19.74 17-Nov-09 19.75 19.93 19.68 19.74 23,900 19.74 16-Nov-09 19.75 19.75 19.53 19.71 29,500 19.71 13-Nov-09 19.76 19.90 19.50 19.75 29,500 19.75 12-Nov-09 19.87 19.88 19.65 19.72 25,900 19.72 11-Nov-09 19.66 19.75 19.39 19.72 28,500 19.72 10-Nov-09 19.64 19.70 19.34 19.59 17,800 19.59 9-Nov-09 19.50 19.70 19.26 19.42 72,500 19.42 6-Nov-09 19.70 19.74 19.11 19.39 56,100 19.39 5-Nov-09 19.90 20.00 19.53 19.67 27,800 19.67 4-Nov-09 19.66 20.24 19.50 19.53 85,900 19.53 3-Nov-09 19.24 19.34 18.92 19.23 21,300 19.23 2-Nov-09 18.75 19.79 18.67 19.05 83,300 19.05 30-Oct-09 19.30 19.32 18.52 18.83 99,600 18.83 29-Oct-09 19.12 19.61 18.42 19.01 54,400 19.01 28-Oct-09 18.70 18.84 18.25 18.25 61,900 18.25 27-Oct-09 18.45 18.97 18.31 18.67 53,900 18.67 26-Oct-09 18.97 19.70 18.44 18.50 77,300 18.50 23-Oct-09 18.98 19.46 18.98 19.30 26,900 19.30 22-Oct-09 18.77 18.99 18.75 18.89 19,600 18.89 21-Oct-09 18.70 18.96 18.51 18.85 39,600 18.85 20-Oct-09 18.45 18.79 18.45 18.70 70,900 18.70 19-Oct-09 18.00 18.44 18.00 18.30 29,700 18.30 16-Oct-09 18.40 18.40 17.80 18.00 57,300 18.00 15-Oct-09 18.35 18.56 18.29 18.40 32,600 18.40 14-Oct-09 17.55 18.44 17.55 18.38 56,000 18.38 13-Oct-09 18.86 18.86 17.40 17.60 90,500 17.60 13-Oct-09 $ 0.595 Dividend 12-Oct-09 18.50 19.50 18.50 18.83 89,800 18.24 9-Oct-09 18.01 18.25 17.75 17.97 97,500 17.40 8-Oct-09 17.53 18.23 17.52 18.00 51,000 17.43 7-Oct-09 16.99 17.53 16.80 17.47 58,800 16.92 6-Oct-09 16.91 16.94 16.68 16.85 16,700 16.32 5-Oct-09 16.46 16.75 16.38 16.56 16,100 16.04 2-Oct-09 16.33 16.33 16.05 16.27 26,500 15.76 1-Oct-09 16.60 16.70 16.42 16.50 14,400 15.98 30-Sep-09 16.79 16.80 16.30 16.80 28,700 16.27 29-Sep-09 16.62 16.78 16.43 16.71 11,200 16.18 28-Sep-09 16.16 16.85 16.13 16.42 18,400 15.90 25-Sep-09 16.14 16.47 16.05 16.17 14,600 15.66 24-Sep-09 16.25 16.42 16.14 16.15 10,500 15.64 23-Sep-09 16.76 16.96 16.15 16.16 21,600 15.65 22-Sep-09 16.23 16.75 16.01 16.63 13,300 16.10 21-Sep-09 16.05 16.08 15.53 16.00 20,300 15.49 18-Sep-09 16.39 16.40 15.95 16.04 31,200 15.53 17-Sep-09 16.23 16.61 16.23 16.39 23,400 15.87 16-Sep-09 16.23 16.34 16.20 16.34 20,400 15.82 15-Sep-09 16.16 16.35 15.85 16.03 18,600 15.52 14-Sep-09 15.80 16.00 15.50 15.99 29,300 15.48 11-Sep-09 15.69 15.85 15.41 15.68 22,200 15.18 10-Sep-09 14.94 16.45 14.94 15.56 37,900 15.07 9-Sep-09 14.85 15.00 14.75 14.94 34,200 14.47 8-Sep-09 14.91 14.91 14.59 14.75 30,200 14.28 4-Sep-09 14.34 14.70 14.34 14.70 9,800 14.24 3-Sep-09 14.84 14.94 14.58 14.69 4,400 14.23 2-Sep-09 14.51 15.21 14.51 14.85 10,900 14.38 1-Sep-09 15.50 15.75 14.33 14.99 27,500 14.52 31-Aug-09 15.54 15.54 15.00 15.35 11,300 14.86 28-Aug-09 14.90 15.45 14.85 15.33 16,400 14.85 27-Aug-09 14.65 14.93 14.65 14.90 9,000 14.43 26-Aug-09 14.97 14.97 14.58 14.81 7,900 14.34 25-Aug-09 14.33 14.97 14.18 14.79 5,600 14.32 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions