MVO - MV Oil Trust

NYSE - NYSE Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Nov 17, 20175.475.615.465.615.6114,900
Nov 16, 20175.645.645.465.495.4917,900
Nov 15, 20175.545.705.495.585.5842,200
Nov 14, 20175.665.825.505.825.8287,700
Nov 13, 20175.905.905.625.635.6335,800
Nov 10, 20175.835.905.805.905.9015,100
Nov 09, 20175.755.875.655.855.8517,000
Nov 08, 20175.915.955.675.835.8320,300
Nov 07, 20175.875.985.805.915.9117,200
Nov 06, 20175.705.895.585.855.8536,000
Nov 03, 20175.605.805.575.765.7630,000
Nov 02, 20175.805.875.675.735.738,400
Nov 01, 20175.945.945.685.925.9229,900
Oct 31, 20175.735.945.615.895.8930,600
Oct 30, 20175.585.825.585.785.7842,200
Oct 27, 20175.395.635.365.585.5833,500
Oct 26, 20175.645.645.315.465.4693,800
Oct 25, 20175.505.755.465.635.6349,800
Oct 24, 20175.315.595.265.455.4576,300
Oct 23, 20175.285.395.205.345.3446,200
Oct 20, 20175.255.285.155.235.2326,200
Oct 19, 20175.305.365.265.265.264,800
Oct 18, 20175.465.545.255.365.3618,100
Oct 17, 20175.495.585.315.495.4932,900
Oct 16, 20175.425.545.355.445.4443,900
Oct 13, 20175.425.505.405.435.4326,300
Oct 13, 20170.125 Dividend
Oct 12, 20175.705.705.365.515.3931,500
Oct 12, 20170.125 Dividend
Oct 11, 20175.845.845.615.775.5263,900
Oct 10, 20175.905.985.765.835.5755,100
Oct 09, 20175.895.975.815.815.5620,200
Oct 06, 20175.965.965.755.845.5851,300
Oct 05, 20175.926.145.925.945.6857,000
Oct 04, 20176.096.105.705.905.64186,700
Oct 03, 20176.196.416.136.255.98128,300
Oct 02, 20175.866.255.826.115.84256,200
Sep 29, 20175.695.755.645.755.5036,900
Sep 28, 20175.635.645.325.615.3633,600
Sep 27, 20175.485.655.485.565.3236,700
Sep 26, 20175.425.605.375.485.2429,300
Sep 25, 20175.555.595.375.405.1631,500
Sep 22, 20175.435.535.275.505.2625,800
Sep 21, 20175.405.495.355.455.2122,500
Sep 20, 20175.395.505.305.465.2267,800
Sep 19, 20175.255.425.225.255.0248,500
Sep 18, 20175.205.245.155.245.0110,400
Sep 15, 20175.175.235.095.154.929,900
Sep 14, 20175.155.255.145.184.9536,300
Sep 13, 20175.125.205.105.104.8824,200
Sep 12, 20175.145.165.095.104.8812,200
Sep 11, 20175.075.165.065.104.8834,100
Sep 08, 20175.005.134.994.994.7728,700
Sep 07, 20175.025.104.945.044.8215,400
Sep 06, 20175.115.145.055.054.8313,200
Sep 05, 20175.005.125.005.034.8112,600
Sep 01, 20175.105.114.934.994.7720,900
Aug 31, 20175.005.125.005.104.8814,700
Aug 30, 20174.895.004.855.004.7813,500
Aug 29, 20174.934.934.834.874.668,000
Aug 28, 20174.904.924.814.924.709,400
Aug 25, 20174.954.954.884.894.6816,900
Aug 24, 20174.934.934.824.924.7013,700
Aug 23, 20174.874.934.874.934.717,100
Aug 22, 20174.894.904.804.814.6021,500
Aug 21, 20175.015.034.854.864.6514,600
Aug 18, 20174.975.104.855.044.8223,000
Aug 17, 20174.955.024.954.974.756,100
Aug 16, 20174.955.034.864.934.7110,500
Aug 15, 20174.874.984.864.924.704,600
Aug 14, 20174.934.994.874.874.6622,300
Aug 11, 20174.915.004.914.984.768,300
Aug 10, 20175.045.084.864.914.6946,500
Aug 09, 20175.015.124.995.024.8021,700
Aug 08, 20175.115.175.005.064.8418,200
Aug 07, 20175.245.244.955.144.9163,500
Aug 04, 20175.205.235.135.184.9529,500
Aug 03, 20175.245.305.155.184.9521,100
Aug 02, 20175.335.335.215.275.048,400
Aug 01, 20175.365.445.185.425.1827,600
Jul 31, 20175.335.345.185.345.1118,000
Jul 28, 20175.475.475.305.305.0713,200
Jul 27, 20175.395.555.375.415.1730,500
Jul 26, 20175.575.585.365.495.2538,500
Jul 25, 20175.325.505.325.445.2057,400
Jul 24, 20175.465.595.175.224.9965,400
Jul 21, 20175.635.685.445.465.2227,300
Jul 20, 20175.755.855.555.735.4830,300
Jul 19, 20175.595.735.465.605.3533,300
Jul 18, 20175.785.845.665.675.4213,600
Jul 17, 20175.665.955.645.805.5553,300
Jul 14, 20175.675.725.615.665.4115,100
Jul 13, 20175.715.755.575.685.436,600
Jul 12, 20175.975.995.725.745.4972,800
Jul 12, 20170.225 Dividend
Jul 11, 20176.276.276.046.115.6376,100
Jul 10, 20176.106.486.026.125.6488,100
Jul 07, 20176.036.065.956.055.5751,000
Jul 06, 20176.156.505.986.005.5391,300
Jul 05, 20176.286.295.895.975.5079,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...