MV Oil Trust (MVO)

NYSE - NYSE Delayed Price. Currency in USD

Add to watchlist

9.88

-0.10

(-1.00%)

At close: 04:00PM EDT

Time Period:

May 06, 2023 - May 06, 2024

Show:

Historical Prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj Close**	Volume
May 03, 2024	9.90	9.96	9.82	9.88	9.88	27,610
May 02, 2024	9.69	10.02	9.68	9.98	9.98	16,200
May 01, 2024	9.94	10.02	9.66	9.69	9.69	44,700
Apr 30, 2024	10.19	10.19	9.82	9.94	9.94	26,600
Apr 29, 2024	9.80	10.15	9.80	10.12	10.12	34,500
Apr 26, 2024	9.91	9.99	9.71	9.73	9.73	40,600
Apr 25, 2024	9.94	10.10	9.78	9.89	9.89	64,800
Apr 24, 2024	9.55	9.90	9.40	9.90	9.90	36,800
Apr 23, 2024	9.50	9.68	9.40	9.55	9.55	61,100
Apr 22, 2024	9.81	9.81	9.43	9.50	9.50	54,700
Apr 19, 2024	9.79	9.80	9.62	9.79	9.79	42,100
Apr 18, 2024	9.56	9.87	9.55	9.63	9.63	32,600
Apr 17, 2024	9.82	9.90	9.46	9.53	9.53	61,600
Apr 16, 2024	9.93	9.99	9.75	9.93	9.93	26,200
Apr 15, 2024	9.75	9.95	9.75	9.93	9.93	65,800
Apr 12, 2024	9.89	10.15	9.67	9.81	9.81	117,900
Apr 12, 2024	0.33 Dividend
Apr 11, 2024	10.49	10.49	10.14	10.24	9.91	96,200
Apr 10, 2024	10.65	10.65	10.10	10.40	10.06	80,000
Apr 09, 2024	11.13	11.16	9.84	10.60	10.26	172,900
Apr 08, 2024	11.33	11.39	10.82	10.90	10.55	69,000
Apr 05, 2024	11.35	11.44	11.13	11.18	10.82	32,700
Apr 04, 2024	11.27	11.51	11.19	11.30	10.94	80,700
Apr 03, 2024	11.25	11.63	11.23	11.23	10.87	63,400
Apr 02, 2024	10.97	11.23	10.96	11.19	10.83	40,600
Apr 01, 2024	10.67	11.00	10.66	10.95	10.60	56,200
Mar 28, 2024	10.65	10.79	10.57	10.69	10.35	31,100
Mar 27, 2024	10.57	10.78	10.42	10.60	10.26	30,000
Mar 26, 2024	10.78	10.78	10.40	10.41	10.07	29,400
Mar 25, 2024	10.17	10.77	10.07	10.65	10.31	50,300
Mar 22, 2024	10.45	10.45	10.03	10.12	9.79	45,400
Mar 21, 2024	10.41	10.46	10.29	10.38	10.05	36,500
Mar 20, 2024	9.89	10.42	9.89	10.32	9.99	56,300
Mar 19, 2024	9.88	10.04	9.77	9.97	9.65	42,500
Mar 18, 2024	9.88	9.89	9.70	9.84	9.52	76,800
Mar 15, 2024	9.55	9.94	9.55	9.69	9.38	50,800
Mar 14, 2024	9.60	9.68	9.46	9.55	9.24	25,000
Mar 13, 2024	9.50	9.65	9.50	9.61	9.30	35,300
Mar 12, 2024	9.35	9.47	9.33	9.45	9.15	33,600
Mar 11, 2024	9.60	9.60	9.22	9.32	9.02	96,400
Mar 08, 2024	9.54	9.75	9.46	9.47	9.16	49,500
Mar 07, 2024	9.80	9.82	9.57	9.61	9.30	45,700
Mar 06, 2024	9.55	9.84	9.55	9.67	9.36	81,800
Mar 05, 2024	8.85	9.55	8.85	9.50	9.19	112,300
Mar 04, 2024	10.12	10.30	8.89	9.07	8.78	224,000
Mar 01, 2024	10.56	10.56	10.02	10.19	9.86	110,300
Feb 29, 2024	11.08	11.08	10.45	10.56	10.22	64,300
Feb 28, 2024	11.04	11.04	10.66	10.80	10.45	60,300
Feb 27, 2024	10.97	11.08	10.89	10.93	10.58	31,500
Feb 26, 2024	11.11	11.29	10.91	10.91	10.56	119,900
Feb 23, 2024	11.39	11.48	11.37	11.42	11.05	30,800
Feb 22, 2024	11.33	11.50	11.32	11.37	11.00	26,700
Feb 21, 2024	11.25	11.48	11.25	11.41	11.04	15,000
Feb 20, 2024	11.51	11.56	11.30	11.30	10.94	56,300
Feb 16, 2024	11.52	11.70	11.30	11.40	11.03	50,700
Feb 15, 2024	11.63	11.82	11.55	11.70	11.32	17,000
Feb 14, 2024	11.19	11.69	11.19	11.46	11.09	19,400
Feb 13, 2024	11.38	11.51	11.15	11.20	10.84	20,800
Feb 12, 2024	11.30	11.53	11.30	11.30	10.94	34,000
Feb 09, 2024	11.64	11.97	11.41	11.41	11.04	33,400
Feb 08, 2024	11.53	11.99	11.50	11.86	11.48	31,400
Feb 07, 2024	11.65	11.78	11.40	11.52	11.15	27,500
Feb 06, 2024	11.39	11.82	11.37	11.75	11.37	26,300
Feb 05, 2024	11.26	11.61	11.25	11.47	11.10	50,700
Feb 02, 2024	11.36	11.54	11.36	11.38	11.01	14,900
Feb 01, 2024	11.48	11.55	11.40	11.40	11.03	25,400
Jan 31, 2024	11.54	11.67	11.44	11.46	11.09	34,600
Jan 30, 2024	11.77	11.92	11.56	11.60	11.23	36,400
Jan 29, 2024	12.02	12.02	11.83	11.85	11.47	32,100
Jan 26, 2024	11.77	12.25	11.77	12.01	11.62	54,600
Jan 25, 2024	12.09	12.20	11.83	12.02	11.63	49,000
Jan 24, 2024	11.68	12.00	11.62	12.00	11.61	30,700
Jan 23, 2024	11.23	12.00	11.22	11.69	11.31	52,200
Jan 22, 2024	11.14	11.31	11.10	11.23	10.87	41,500
Jan 19, 2024	11.52	11.53	11.12	11.19	10.83	31,100
Jan 18, 2024	11.16	11.53	11.11	11.50	11.13	42,100
Jan 17, 2024	11.64	11.77	11.10	11.11	10.75	81,800
Jan 16, 2024	11.75	11.94	11.62	11.63	11.26	49,400
Jan 12, 2024	12.18	12.18	11.53	11.60	11.23	112,700
Jan 12, 2024	0.465 Dividend
Jan 11, 2024	12.45	12.52	12.25	12.39	11.54	178,000
Jan 10, 2024	12.50	12.60	12.15	12.35	11.50	143,600
Jan 09, 2024	12.72	12.73	12.35	12.49	11.63	78,200
Jan 08, 2024	12.43	12.72	12.30	12.56	11.70	147,300
Jan 05, 2024	12.21	12.28	12.08	12.15	11.32	23,600
Jan 04, 2024	12.45	12.45	12.09	12.25	11.41	26,400
Jan 03, 2024	12.12	12.43	12.09	12.38	11.53	35,400
Jan 02, 2024	12.05	12.31	12.05	12.18	11.35	28,900
Dec 29, 2023	12.00	12.05	11.82	12.02	11.20	32,400
Dec 28, 2023	11.75	11.91	11.72	11.89	11.07	50,300
Dec 27, 2023	11.90	12.08	11.77	11.77	10.96	38,500
Dec 26, 2023	11.91	12.28	11.90	11.91	11.09	31,100
Dec 22, 2023	11.93	12.23	11.78	11.96	11.14	49,400
Dec 21, 2023	12.01	12.19	11.92	12.08	11.25	26,400
Dec 20, 2023	12.13	12.49	12.09	12.10	11.27	31,700
Dec 19, 2023	12.01	12.38	12.01	12.22	11.38	34,000
Dec 18, 2023	11.81	12.23	11.81	12.06	11.23	27,900
Dec 15, 2023	11.93	12.16	11.66	11.75	10.94	51,300
Dec 14, 2023	11.90	12.22	11.90	12.10	11.27	32,400
Dec 13, 2023	11.61	11.96	11.57	11.88	11.07	13,600
Close price adjusted for splits.*Adjusted close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

S&P/TSX21,947.41+124.21(+0.57%)

S&P 5005,127.79+63.59(+1.26%)

DOW38,675.68+449.98(+1.18%)

CAD/USD0.7314+0.0006(+0.08%)

CRUDE OIL78.70+0.59(+0.76%)

Bitcoin CAD87,787.27+944.31(+1.09%)

MV Oil Trust (MVO)

S&P/TSX
21,947.41
+124.21(+0.57%)

S&P 500
5,127.79
+63.59(+1.26%)

DOW
38,675.68
+449.98(+1.18%)

CAD/USD
0.7314
+0.0006(+0.08%)

CRUDE OIL
78.70
+0.59(+0.76%)

Bitcoin CAD
87,787.27
+944.31(+1.09%)