MV Oil Trust Historical Stock Prices

MVO 
$28.9
*  
0.19
0.66%
Get MVO Alerts
*Delayed - data as of Jul. 9, 2014  -  Find a broker to begin trading MVO now
Exchange: NYSE
Industry: Energy
Community Rating:
 
 
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 for next time

Get up to 10 years of daily historical stock prices & volumes.
Select the Timeframe:

Results for: 3 Month, From 09-APR-2014 TO 09-JUL-2014

Date Open High Low Close / Last Volume
16:00  28.71  28.99  28.5101  28.90 96,738
07/09/2014 28.71 28.99 28.5101 28.9 96,738
07/08/2014 28.98 29.15 28.3901 28.71 103,690
07/07/2014 28.36 28.95 28.3 28.93 91,165
07/03/2014 28.71 28.727 28 28.36 43,345
07/02/2014 28.9 28.9 28.62 28.75 34,652
07/01/2014 28.9 28.9 28.61 28.9 48,754
06/30/2014 28.45 28.969 28.4331 28.81 57,134
06/27/2014 27.98 28.45 27.97 28.3917 44,361
06/26/2014 27.95 27.98 27.841 27.98 26,524
06/25/2014 27.79 27.9 27.6444 27.88 23,442
06/24/2014 27.65 27.9899 27.65 27.78 36,200
06/23/2014 27.8 27.9082 27.62 27.67 28,947
06/20/2014 27.95 27.95 27.6201 27.8099 18,273
06/19/2014 27.85 28 27.75 27.91 34,053
06/18/2014 27.85 27.9 27.5 27.84 42,253
06/17/2014 27.65 27.849 27.51 27.84 47,954
06/16/2014 27.99 28 27.47 27.67 63,816
06/13/2014 26.7 27.43 26.65 27.15 89,893
06/12/2014 26.72 26.75 26.62 26.63 24,069
06/11/2014 26.69 26.8499 26.1049 26.72 33,833
06/10/2014 26.5 26.789 26 26.6 53,202
06/09/2014 26.25 26.5 26.2101 26.5 39,831
06/06/2014 25.9 26.2 25.8899 26.18 46,845
06/05/2014 25.75 25.96 25.6147 25.86 23,658
06/04/2014 25.52 25.8 25.52 25.74 18,226
06/03/2014 25.45 25.71 25.3 25.52 33,278
06/02/2014 25.59 26.1 25.4 25.52 54,793
05/30/2014 25.45 25.4865 25 25.33 24,942
05/29/2014 25.21 25.63 25.21 25.38 21,021
05/28/2014 25.41 25.65 25.14 25.23 29,406
05/27/2014 25.05 25.69 25.0101 25.26 77,544
05/23/2014 24.9 25.06 24.8207 25.03 19,509
05/22/2014 24.73 24.88 24.73 24.83 30,244
05/21/2014 24.87 24.87 24.6754 24.83 28,300
05/20/2014 24.72 24.9 24.61 24.79 16,159
05/19/2014 24.36 24.93 24.36 24.65 37,230
05/16/2014 24.31 24.4799 24.31 24.32 16,026
05/15/2014 24.35 24.45 24.26 24.35 21,251
05/14/2014 24.33 24.639 24.32 24.46 25,797
05/13/2014 24.38 24.6465 24.19 24.304 29,842
05/12/2014 24.16 24.57 24.1204 24.48 37,717
05/09/2014 24.64 24.64 23.91 24.09 64,635
05/08/2014 25.34 25.34 24.51 24.56 28,135
05/07/2014 24.82 25 24.7516 24.89 25,417
05/06/2014 24.98 25.078 24.8 24.9 31,976
05/05/2014 25.35 25.35 24.98 24.99 52,048
05/02/2014 25.6 25.65 25.35 25.41 42,472
05/01/2014 25.56 25.6 25.32 25.6 22,631
04/30/2014 25.32 25.68 25.21 25.45 32,484
04/29/2014 25.55 25.7 25.37 25.45 29,302
04/28/2014 25.44 25.76 25.2535 25.5 61,361
04/25/2014 25.34 25.4 25.15 25.39 29,040
04/24/2014 25.15 25.29 25.05 25.26 24,204
04/23/2014 25.28 25.3499 25 25.0201 26,015
04/22/2014 25.24 25.45 25.07 25.18 43,176
04/21/2014 25.01 25.14 24.67 24.9751 36,554
04/17/2014 24.66 25.1092 24.5 24.94 26,288
04/16/2014 25.2 25.2 24.71 24.78 37,913
04/15/2014 25.1 25.27 24.84 24.84 46,782
04/14/2014 25.2 25.42 25 25.12 37,307
04/11/2014 25.44 25.45 24.6201 25.18 55,397
04/10/2014 26.4 26.51 26.03 26.46 80,591
04/09/2014 26.61 26.64 26.261 26.35 114,870
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?