MV Oil Trust Historical Stock Prices

MVO 
$14.34
*  
0.60
4.02%
Get MVO Alerts
*Delayed - data as of Dec. 24, 2014  -  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 24-SEP-2014 TO 24-DEC-2014

Date Open High Low Close / Last Volume
16:00  14.75  14.87  14.03  14.34 45,649
12/24/2014 14.76 14.87 14.03 14.34 45,649
12/23/2014 15.22 15.4 14.78 14.94 166,623
12/22/2014 16.69 16.69 15.19 15.21 84,823
12/19/2014 15.3 16.54 15.21 16.41 64,569
12/18/2014 15.88 17.99 14.65 15.13 261,343
12/17/2014 14.39 15.75 14.39 15.43 184,348
12/16/2014 13.73 14.6299 13.08 14.45 88,539
12/15/2014 15.45 15.6899 13.82 14.01 129,614
12/12/2014 15.46 15.96 15.26 15.41 60,823
12/11/2014 15.26 16.5 15.26 16 60,800
12/10/2014 15.64 15.9245 15.04 15.59 64,241
12/09/2014 15.05 16.37 15.05 15.88 100,278
12/08/2014 17.04 17.09 14.95 15.4 210,974
12/05/2014 17.99 18.01 17.26 17.3 63,477
12/04/2014 18.13 18.359 17.8 17.89 39,686
12/03/2014 17.69 18.39 17.5 18.39 85,237
12/02/2014 17.08 17.9 16.79 17.63 108,859
12/01/2014 18.39 18.42 16.5 17.14 198,428
11/28/2014 20 20.14 18.538 18.75 135,038
11/26/2014 21.61 21.61 20.5425 20.64 83,185
11/25/2014 22.06 22.06 21.5 21.52 40,079
11/24/2014 22 22.15 21.8 22.06 32,086
11/21/2014 22.33 22.4176 21.95 21.95 24,961
11/20/2014 21.7 22.33 21.62 22.16 25,154
11/19/2014 21.58 22.11 21.5288 21.81 38,642
11/18/2014 22.39 22.54 21.9 21.95 52,912
11/17/2014 22.36 22.5045 22 22.45 29,256
11/14/2014 22.28 22.7 22.075 22.58 22,446
11/13/2014 23.04 23.04 22.162 22.28 37,906
11/12/2014 22.95 23.28 22.65 23.08 37,460
11/11/2014 23.43 23.43 22.65 23.21 20,869
11/10/2014 23.31 23.84 22.93 23.45 62,350
11/07/2014 22.5 22.83 22.12 22.81 44,405
11/06/2014 21.8 21.958 21.52 21.79 25,419
11/05/2014 21.25 21.86 21.1114 21.64 46,009
11/04/2014 22.68 22.682 21.3 21.4 112,760
11/03/2014 23 23.435 22.7401 22.8 42,012
10/31/2014 23.57 23.57 23.09 23.23 27,021
10/30/2014 23.5 23.57 21.0772 23.38 25,410
10/29/2014 24.05 24.17 23.42 23.58 28,648
10/28/2014 23.36 23.84 23.251 23.78 52,138
10/27/2014 23.3 23.59 23.05 23.42 78,787
10/24/2014 23.84 23.92 23.12 23.55 41,269
10/23/2014 22.79 24.05 22.62 23.62 94,081
10/22/2014 23.94 23.94 22.85 22.89 93,531
10/21/2014 24.02 24.02 23.77 23.97 45,052
10/20/2014 22.77 23.5 22.57 23.5 40,346
10/17/2014 23.2 23.4999 22.4 22.56 79,890
10/16/2014 19.87 23.22 19.76 22.81 127,924
10/15/2014 21.09 21.6018 20 20.36 210,047
10/14/2014 22.36 22.56 21 21.11 130,430
10/13/2014 23.06 23.4 22.32 22.56 89,225
10/10/2014 24.1 24.1 22.5 23.12 171,715
10/09/2014 25.14 25.14 24.14 24.15 62,804
10/08/2014 25.9 26.15 25.1001 25.8 165,988
10/07/2014 26.75 26.84 25.683 25.808 103,592
10/06/2014 26.62 27 26.45 26.738 94,665
10/03/2014 26.29 26.38 25.9801 26.29 20,267
10/02/2014 26.02 26.2146 25.5501 26.19 30,707
10/01/2014 26.25 26.46 25.95 25.96 36,663
09/30/2014 26.8 26.8 26.01 26.15 39,688
09/29/2014 25.59 26.4399 25.43 26.41 24,533
09/26/2014 25.34 25.764 25.34 25.71 23,047
09/25/2014 25.68 25.74 25.29 25.52 33,413
09/24/2014 25.5 25.74 25.25 25.45 35,055
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?