Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mv Oil Trust (NY: MVO )

9.490 +0.010 (+0.11%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2009 2.508 2.662 2.508 2.662 153,096 +0.15(+6.06%)
May 28, 2009 2.499 2.517 2.453 2.510 122,069 +0.00(+0.14%)
May 27, 2009 2.481 2.526 2.473 2.506 182,914 +0.03(+1.02%)
May 26, 2009 2.376 2.481 2.372 2.481 220,811 +0.10(+4.34%)
May 22, 2009 2.359 2.466 2.347 2.377 159,608 +0.03(+1.16%)
May 21, 2009 2.354 2.415 2.322 2.350 114,161 -0.07(-2.84%)
May 20, 2009 2.388 2.472 2.388 2.419 182,152 +0.05(+1.98%)
May 19, 2009 2.321 2.419 2.321 2.372 143,039 +0.07(+3.15%)
May 18, 2009 2.339 2.339 2.220 2.300 199,924 -0.03(-1.17%)
May 15, 2009 2.298 2.363 2.289 2.327 271,306 +0.04(+1.58%)
May 14, 2009 2.281 2.291 2.256 2.291 101,342 +0.02(+0.93%)
May 13, 2009 2.334 2.352 2.263 2.270 98,857 -0.07(-3.05%)
May 12, 2009 2.329 2.399 2.279 2.341 109,058 -0.00(-0.16%)
May 11, 2009 2.281 2.345 2.254 2.345 121,169 +0.04(+1.80%)
May 08, 2009 2.135 2.323 2.135 2.303 131,745 +0.15(+7.08%)
May 07, 2009 2.109 2.166 2.109 2.151 109,014 +0.05(+2.41%)
May 06, 2009 2.046 2.100 2.013 2.100 190,889 +0.06(+2.93%)
May 05, 2009 2.080 2.082 2.020 2.041 71,249 -0.04(-2.00%)
May 04, 2009 2.099 2.100 2.080 2.082 66,825 +0.03(+1.34%)
May 01, 2009 2.008 2.079 1.992 2.055 65,831 +0.04(+1.78%)
Apr 30, 2009 2.061 2.062 2.008 2.019 44,922 -0.04(-1.94%)
Apr 29, 2009 1.961 2.086 1.961 2.059 90,573 +0.01(+0.35%)
Apr 28, 2009 2.023 2.100 2.001 2.051 96,466 -0.01(-0.61%)
Apr 27, 2009 2.117 2.124 2.055 2.064 74,596 -0.01(-0.44%)
Apr 24, 2009 2.082 2.091 2.008 2.073 114,293 -0.03(-1.63%)
Apr 23, 2009 2.077 2.109 1.994 2.108 37,831 +0.03(+1.48%)
Apr 22, 2009 1.992 2.080 1.990 2.077 156,570 +0.10(+5.15%)
Apr 21, 2009 1.939 2.010 1.932 1.975 83,393 +0.02(+1.28%)
Apr 20, 2009 1.983 2.008 1.860 1.950 101,066 -0.07(-3.23%)
Apr 17, 2009 2.037 2.037 2.008 2.015 113,990 -0.02(-0.80%)
Apr 16, 2009 2.046 2.074 2.003 2.032 39,929 -0.01(-0.71%)
Apr 15, 2009 2.010 2.046 1.965 2.046 63,716 +0.05(+2.73%)
Apr 14, 2009 2.061 2.061 1.939 1.992 217,663 -0.05(-2.65%)
Apr 13, 2009 2.153 2.164 2.041 2.046 128,818 -0.13(-5.83%)
Apr 09, 2009 2.218 2.218 2.155 2.173 125,367 -0.01(-0.41%)
Apr 08, 2009 2.236 2.237 2.155 2.182 200,421 -0.07(-2.90%)
Apr 07, 2009 2.263 2.338 2.238 2.247 176,331 -0.02(-0.72%)
Apr 06, 2009 2.155 2.302 2.137 2.263 186,437 +0.10(+4.43%)
Apr 03, 2009 2.173 2.191 2.128 2.167 268,556 -0.01(-0.42%)
Apr 02, 2009 2.062 2.216 2.062 2.176 153,809 +0.13(+6.37%)
Apr 01, 2009 2.064 2.064 1.939 2.046 76,518 -0.02(-0.88%)
Mar 31, 2009 2.068 2.120 2.064 2.064 48,600 +0.00(+0.18%)
Mar 30, 2009 2.173 2.173 2.019 2.061 129,431 -0.18(-8.23%)
Mar 26, 2009 2.263 2.281 2.189 2.245 161,309 -0.02(-0.80%)
Mar 25, 2009 2.245 2.309 2.184 2.263 91,661 +0.00(+0.00%)
Mar 24, 2009 2.173 2.309 2.136 2.263 134,369 +0.08(+3.56%)
Mar 23, 2009 2.160 2.185 2.109 2.185 296,241 +0.06(+2.90%)
Mar 20, 2009 2.180 2.202 2.055 2.124 158,089 -0.08(-3.62%)
Mar 19, 2009 2.012 2.243 1.956 2.204 252,932 +0.20(+9.94%)
Mar 18, 2009 2.013 2.128 1.965 2.004 243,554 -0.01(-0.72%)
Mar 17, 2009 1.990 2.026 1.990 2.019 89,910 +0.03(+1.27%)
Mar 16, 2009 1.910 2.026 1.905 1.994 96,217 +0.08(+4.36%)
Mar 13, 2009 1.898 1.956 1.858 1.910 0 -0.01(-0.62%)
Mar 12, 2009 1.731 1.965 1.731 1.922 102,088 +0.21(+11.98%)
Mar 11, 2009 1.702 1.726 1.686 1.717 163,750 +0.01(+0.72%)
Mar 10, 2009 1.679 1.704 1.631 1.704 222,291 +0.01(+0.78%)
Mar 09, 2009 1.662 1.698 1.624 1.691 331,477 +0.04(+2.64%)
Mar 06, 2009 1.695 1.720 1.648 1.648 0 -0.02(-1.37%)
Mar 05, 2009 1.707 1.707 1.621 1.671 77,871 -0.05(-2.88%)
Mar 04, 2009 1.686 1.751 1.645 1.720 57,077 +0.09(+5.67%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 DalyCity.com & California Media Partners, LLC. All rights reserved.