MV Oil Trust Historical Stock Prices

MVO 
$15.43
*  
0.98
6.78%
Get MVO Alerts
*Delayed - data as of Dec. 17, 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: 1 Year, From 17-DEC-2013 TO 17-DEC-2014

Date Open High Low Close / Last Volume
16:00  15.08  15.75  14.39  15.43 184,348
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
09/23/2014 25.37 25.84 25.37 25.45 24,563
09/22/2014 26.17 26.17 25.37 25.4 26,650
09/19/2014 26.48 26.48 25.95 26.01 28,634
09/18/2014 26.64 26.7899 25.7301 26.2 24,977
09/17/2014 26.18 26.8 26.18 26.37 94,853
09/16/2014 25.66 26.3259 25.363 26.28 31,202
09/15/2014 25.65 25.96 24.9 25.73 81,057
09/12/2014 26.31 26.31 25.56 25.6899 76,431
09/11/2014 26.57 26.65 26.21 26.27 31,980
09/10/2014 26.78 26.87 26.35 26.73 42,933
09/09/2014 26.99 27.2099 26.84 26.97 28,291
09/08/2014 27.8 27.8 27 27.12 45,558
09/05/2014 27.68 27.75 27.54 27.622 21,120
09/04/2014 27.53 27.83 27.46 27.67 39,238
09/03/2014 27.67 27.722 27.31 27.63 15,212
09/02/2014 27.67 27.83 27.55 27.73 26,286
08/29/2014 27.59 27.87 27.56 27.83 21,413
08/28/2014 27.23 27.5 27.12 27.49 40,450
08/27/2014 27.12 27.23 27.06 27.21 16,307
08/26/2014 26.88 27.25 26.81 27.11 95,362
08/25/2014 26.78 26.9999 26.63 26.87 29,760
08/22/2014 26.9 26.9 26.54 26.685 23,564
08/21/2014 26.69 26.97 26.65 26.9 26,840
08/20/2014 26.95 26.95 26.65 26.79 18,407
08/19/2014 26.54 26.9345 26.54 26.893 23,440
08/18/2014 26.85 27.03 26.5 26.53 57,034
08/15/2014 26.5 26.7 26.45 26.6 23,656
08/14/2014 26.61 26.9099 26.37 26.51 26,213
08/13/2014 26.8 27.11 26.6 26.66 30,222
08/12/2014 26.82 26.92 26.64 26.8301 17,848
08/11/2014 26.95 27 26.67 26.89 25,658
08/08/2014 26.2 26.96 26.2 26.96 56,771
08/07/2014 26.21 26.358 26.06 26.2 28,494
08/06/2014 26.16 26.5799 26.0806 26.28 23,880
08/05/2014 26.63 26.77 26.1 26.28 26,924
08/04/2014 26.76 26.9 26.5 26.88 26,579
08/01/2014 26.97 27.0425 26.25 26.62 35,188
07/31/2014 26.99 27.4 26.65 26.89 36,242
07/30/2014 27.23 27.5 26.91 27.42 34,696
07/29/2014 26.78 27.1184 26.5362 27.07 41,758
07/28/2014 26.72 26.9 26.186 26.9 50,304
07/25/2014 26.75 26.83 26 26.57 67,590
07/24/2014 26.87 26.8988 26.597 26.66 29,531
07/23/2014 26.96 26.98 26.6201 26.77 23,544
07/22/2014 26.74 26.99 26.6 26.86 34,624
07/21/2014 26.43 26.57 26.27 26.51 33,861
07/18/2014 26.5 26.91 26.26 26.39 32,295
07/17/2014 26.75 27.16 26.35 26.49 43,724
07/16/2014 27.09 27.186 26.31 26.66 69,754
07/15/2014 27.4 27.76 26.84 26.84 52,974
07/14/2014 27.35 27.932 27.35 27.36 55,419
07/11/2014 27.46 27.88 26.71 27.25 116,073
07/10/2014 28.88 29.08 28.75 28.98 104,430
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
04/08/2014 25.9 26.57 25.66 26.55 111,476
04/07/2014 25.26 25.75 25.256 25.7 77,523
04/04/2014 25.24 25.3 25.03 25.15 34,827
04/03/2014 25.24 25.3 25.1 25.16 18,661
04/02/2014 25.38 25.38 25.01 25.29 36,770
04/01/2014 25.25 25.38 24.91 25.38 40,166
03/31/2014 24.85 25.21 24.84 25.15 69,572
03/28/2014 24.55 24.8799 24.55 24.84 46,331
03/27/2014 24.24 24.53 24.21 24.45 21,605
03/26/2014 24.2 24.49 24.0107 24.37 31,974
03/25/2014 24.16 24.3 24.0101 24.19 17,145
03/24/2014 24.32 24.3894 24.05 24.13 35,726
03/21/2014 24.29 24.42 24.16 24.3 25,907
03/20/2014 24.35 24.46 24.1599 24.46 12,979
03/19/2014 24.18 24.71 24.091 24.34 43,268
03/18/2014 24.28 24.47 24.28 24.43 16,154
03/17/2014 24.2 24.47 24.19 24.35 13,808
03/14/2014 23.7 24.2799 23.7 24.19 33,648
03/13/2014 23.98 23.98 23.75 23.77 22,622
03/12/2014 24 24.3 24 24.01 19,301
03/11/2014 24.71 24.71 24.08 24.08 18,126
03/10/2014 24.29 24.44 24.0811 24.39 10,825
03/07/2014 24.37 24.518 24.081 24.32 21,543
03/06/2014 24.76 24.8999 24.2 24.46 37,361
03/05/2014 24.34 24.95 24.1257 24.76 90,687
03/04/2014 24.2 24.3999 24.1 24.25 30,574
03/03/2014 23.69 24.4223 23.648 24.2 60,179
02/28/2014 23.2 23.712 23.1 23.55 32,304
02/27/2014 23.2 23.44 23.15 23.34 24,300
02/26/2014 23.65 23.8799 23.2034 23.22 53,884
02/25/2014 23.9 23.91 23.58 23.65 33,205
02/24/2014 23.85 24.34 23.77 24.04 57,674
02/21/2014 23.73 23.94 23.62 23.85 37,591
02/20/2014 23.36 23.81 23.33 23.74 33,742
02/19/2014 23.55 23.93 23.33 23.46 42,130
02/18/2014 23.68 23.95 23.541 23.66 49,083
02/14/2014 23.77 23.77 23.5 23.53 25,591
02/13/2014 23.63 23.93 23.5 23.64 67,598
02/12/2014 23.6 23.64 23.4642 23.62 38,447
02/11/2014 23.31 23.6399 23.31 23.56 22,080
02/10/2014 23.17 23.65 23.06 23.47 46,605
02/07/2014 23 23.63 22.9 23.39 60,626
02/06/2014 23.29 23.29 22.76 23.08 109,762
02/05/2014 23.54 23.55 23.25 23.29 39,899
02/04/2014 23.83 23.96 23.26 23.55 42,014
02/03/2014 23.75 23.94 23.56 23.61 20,977
01/31/2014 23.86 23.86 23.5 23.56 35,414
01/30/2014 23.47 24 23.47 23.86 23,603
01/29/2014 24.07 24.23 23.42 23.44 68,451
01/28/2014 23.92 24.15 23.91 24.07 50,492
01/27/2014 24.14 24.44 23.97 23.97 52,995
01/24/2014 24.54 24.54 24.04 24.27 50,987
01/23/2014 24.61 24.61 24.25 24.42 37,043
01/22/2014 24.5 24.643 24.4 24.5 24,166
01/21/2014 23.84 24.55 23.84 24.36 62,176
01/17/2014 24.87 25 23.84 23.9 123,570
01/16/2014 23.73 24.7 23.47 24.51 164,389
01/15/2014 24.35 24.35 23.72 23.72 58,427
01/14/2014 24.27 24.44 24.2 24.33 41,177
01/13/2014 24.3 24.8 24.04 24.26 124,828
01/10/2014 25.15 25.38 24.91 25.26 169,742
01/09/2014 25.45 25.53 24.6 25.01 99,019
01/08/2014 25.8 25.8 25.02 25.27 100,980
01/07/2014 24.72 24.8999 24.5 24.85 61,911
01/06/2014 23.66 24.5 23.54 24.45 82,039
01/03/2014 23.28 23.9083 23.23 23.46 63,251
01/02/2014 23.69 23.92 23.1101 23.39 103,251
12/31/2013 24.28 24.4 23.75 23.76 143,356
12/30/2013 24.12 24.929 23.84 24.58 115,138
12/27/2013 23.65 24.1 23.63 23.83 57,875
12/26/2013 23.74 24.0699 23.5 23.74 92,391
12/24/2013 24.5 24.5265 23.86 23.86 74,339
12/23/2013 24.71 24.9025 24.23 24.27 73,623
12/20/2013 24.65 24.96 24.411 24.7 38,812
12/19/2013 24.81 24.87 24.65 24.79 21,530
12/18/2013 24.44 24.98 24.2801 24.98 28,513
12/17/2013 24.1 24.7 24.1 24.6 39,451
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?