MV Oil Trust Historical Stock Prices

MVO 
$6.52
*  
0.26
3.83%
Get MVO Alerts
*Delayed - data as of Jul. 31, 2015  -  Find a broker to begin trading MVO now
Exchange: NYSE
Industry: Energy
Community Rating:
View:    MVO Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 30-APR-2015 TO 31-JUL-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  6.66  6.89  6.50  6.52 72,163
07/31/2015 6.89 6.89 6.5 6.52 72,163
07/30/2015 6.8 6.84 6.68 6.78 76,174
07/29/2015 6.57 6.8 6.55 6.75 54,927
07/28/2015 6.34 6.53 6.26 6.52 84,099
07/27/2015 6.07 6.5725 5.8 6.45 107,582
07/24/2015 6.27 6.3338 5.8701 5.92 123,619
07/23/2015 6.5 6.7199 6.21 6.22 148,092
07/22/2015 7.85 7.85 6.39 6.54 290,757
07/21/2015 7.16 7.97 7.16 7.82 82,524
07/20/2015 8.29 8.29 7.3801 7.55 159,143
07/17/2015 8.3 8.53 7.8801 8.39 113,278
07/16/2015 8.62 8.74 8.3 8.32 70,792
07/15/2015 9.12 9.2 8.4901 8.62 107,141
07/14/2015 9.12 9.35 9.0287 9.24 68,214
07/13/2015 9.29 9.422 9.25 9.25 39,423
07/10/2015 8.93 9.76 8.8801 9.5145 98,212
07/09/2015 9.36 9.49 8.86 9.02 114,844
07/08/2015 9.88 9.95 9.16 9.28 94,859
07/07/2015 10.33 10.33 10 10 53,513
07/06/2015 10.33 10.4258 10.33 10.36 24,305
07/02/2015 10.26 10.43 10.26 10.38 18,962
07/01/2015 10.43 10.46 10.19 10.25 51,501
06/30/2015 10.58 10.6 10.25 10.49 74,807
06/29/2015 10.99 11 10.555 10.65 66,246
06/26/2015 11.06 11.07 11 11.04 9,274
06/25/2015 11.3 11.3 11.05 11.11 18,158
06/24/2015 11.1 11.44 11.1 11.3 37,851
06/23/2015 11.01 11.12 11.01 11.1 21,112
06/22/2015 11.06 11.15 11.016 11.06 22,601
06/19/2015 11.07 11.0741 11 11.05 17,957
06/18/2015 11.22 11.2899 11.0754 11.1 20,633
06/17/2015 11.34 11.4441 11.21 11.21 19,478
06/16/2015 11.18 11.32 11.16 11.32 41,622
06/15/2015 11.14 11.22 11.13 11.21 17,720
06/12/2015 11.1 11.22 11.1 11.13 11,098
06/11/2015 11.34 11.47 11.1269 11.16 22,388
06/10/2015 11.25 11.55 11.23 11.43 43,627
06/09/2015 10.94 11.2499 10.94 11.18 28,504
06/08/2015 11 11.12 10.8 10.93 17,309
06/05/2015 11.09 11.27 11 11 20,528
06/04/2015 11.45 11.59 11.02 11.11 42,202
06/03/2015 11.74 11.745 11.3 11.44 36,975
06/02/2015 11.49 11.8 11.3001 11.74 16,473
06/01/2015 11.31 11.44 11.11 11.44 10,252
05/29/2015 10.8 11.45 10.8 11.39 38,479
05/28/2015 11.1 11.12 10.74 10.8 60,126
05/27/2015 11.32 11.352 11.1 11.11 24,651
05/26/2015 11.32 11.38 11.01 11.06 17,193
05/22/2015 11.28 11.52 11.232 11.46 17,561
05/21/2015 11.07 11.4 11.01 11.38 25,924
05/20/2015 11.24 11.42 11 11 56,978
05/19/2015 11.11 11.41 11.11 11.23 34,472
05/18/2015 11.5 11.58 11.14 11.2 74,532
05/15/2015 11.63 11.84 11.52 11.53 32,634
05/14/2015 12.06 12.11 11.72 11.73 27,975
05/13/2015 12.11 12.26 12 12 25,475
05/12/2015 11.67 12.3 11.67 12.13 39,380
05/11/2015 11.76 11.95 11.6552 11.8 42,016
05/08/2015 12.03 12.1231 11.61 11.75 26,532
05/07/2015 12.15 12.15 11.82 12.02 29,160
05/06/2015 12.24 12.47 12.1 12.17 35,688
05/05/2015 11.7 12.17 11.581 12.17 75,137
05/04/2015 11.68 11.7 11.45 11.46 37,481
05/01/2015 11.39 11.583 11.2 11.55 38,287
04/30/2015 11.52 11.635 11.28 11.45 49,763
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?