Book Online or Call 1-855-SAUSALITO

Sign In  |  Register  |  About Sausalito  |  Contact Us

Sausalito, CA
September 01, 2020 1:41pm
7-Day Forecast | Traffic

  • Search Hotels in Sausalito

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

Mv Oil Trust (NY: MVO )

9.240 +0.130 (+1.43%)
Streaming Delayed Price Updated: 9:36 AM EDT, Jun 3, 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 28, 2021 4.191 4.191 4.120 4.152 58,206 +0.02(+0.47%)
May 27, 2021 4.127 4.142 4.069 4.133 42,429 +0.06(+1.42%)
May 26, 2021 4.005 4.076 3.979 4.076 77,361 +0.12(+3.08%)
May 25, 2021 4.184 4.270 3.947 3.954 251,906 -0.24(-5.73%)
May 24, 2021 4.217 4.345 4.140 4.194 117,594 +0.06(+1.47%)
May 21, 2021 3.928 4.300 3.922 4.133 401,472 +0.22(+5.74%)
May 20, 2021 3.883 3.960 3.851 3.909 59,425 +0.03(+0.83%)
May 19, 2021 3.845 3.941 3.755 3.877 95,838 -0.06(-1.63%)
May 18, 2021 3.935 3.967 3.909 3.941 96,514 +0.03(+0.82%)
May 17, 2021 3.806 3.935 3.774 3.909 148,829 +0.13(+3.57%)
May 14, 2021 3.614 3.794 3.601 3.774 186,800 +0.16(+4.43%)
May 13, 2021 3.550 3.653 3.544 3.614 136,125 +0.07(+1.99%)
May 12, 2021 3.518 3.576 3.505 3.544 39,949 +0.00(+0.00%)
May 11, 2021 3.467 3.576 3.467 3.544 94,701 +0.04(+1.10%)
May 10, 2021 3.492 3.537 3.460 3.505 55,636 -0.03(-0.91%)
May 07, 2021 3.544 3.547 3.461 3.537 61,438 +0.01(+0.36%)
May 06, 2021 3.550 3.550 3.460 3.524 111,759 -0.02(-0.54%)
May 05, 2021 3.480 3.550 3.428 3.544 134,925 +0.05(+1.47%)
May 04, 2021 3.403 3.497 3.390 3.492 70,673 +0.00(+0.00%)
May 03, 2021 3.326 3.492 3.310 3.492 111,095 +0.22(+6.65%)
Apr 30, 2021 3.332 3.422 3.223 3.275 107,208 -0.01(-0.20%)
Apr 29, 2021 3.275 3.345 3.275 3.281 31,663 -0.01(-0.39%)
Apr 28, 2021 3.294 3.300 3.230 3.294 49,776 +0.04(+1.38%)
Apr 27, 2021 3.358 3.416 3.217 3.249 146,607 -0.10(-3.06%)
Apr 26, 2021 3.345 3.524 3.332 3.351 116,621 +0.01(+0.19%)
Apr 23, 2021 3.281 3.364 3.204 3.345 167,601 +0.10(+3.16%)
Apr 22, 2021 3.249 3.262 3.204 3.242 73,103 +0.01(+0.20%)
Apr 21, 2021 3.134 3.281 3.134 3.236 189,380 +0.10(+3.27%)
Apr 20, 2021 3.127 3.146 3.037 3.134 73,029 +0.01(+0.41%)
Apr 19, 2021 3.121 3.134 2.999 3.121 212,352 +0.00(+0.00%)
Apr 16, 2021 3.185 3.198 3.121 3.121 153,244 -0.06(-1.81%)
Apr 15, 2021 3.300 3.300 3.159 3.178 184,419 -0.12(-3.50%)
Apr 14, 2021 3.351 3.409 3.268 3.294 329,523 -0.16(-4.64%)
Apr 13, 2021 3.454 3.516 3.355 3.454 1,125,455 +0.01(+0.36%)
Apr 12, 2021 3.361 3.454 3.343 3.442 737,311 +0.09(+2.57%)
Apr 09, 2021 3.374 3.380 3.220 3.355 556,441 +0.11(+3.42%)
Apr 08, 2021 3.146 3.244 3.115 3.244 432,137 +0.13(+4.16%)
Apr 07, 2021 3.238 3.238 3.022 3.115 387,291 -0.09(-2.88%)
Apr 06, 2021 3.109 3.337 3.028 3.207 826,930 +0.46(+16.59%)
Apr 05, 2021 2.775 2.775 2.683 2.751 123,302 +0.02(+0.68%)
Apr 01, 2021 2.664 2.775 2.664 2.732 81,553 +0.06(+2.07%)
Mar 31, 2021 2.677 2.714 2.627 2.677 89,693 +0.04(+1.40%)
Mar 30, 2021 2.634 2.677 2.621 2.640 19,480 -0.03(-1.15%)
Mar 29, 2021 2.714 2.714 2.621 2.671 49,723 -0.01(-0.23%)
Mar 26, 2021 2.590 2.677 2.590 2.677 32,264 +0.07(+2.60%)
Mar 25, 2021 2.677 2.683 2.603 2.609 19,230 -0.05(-1.86%)
Mar 24, 2021 2.603 2.726 2.590 2.658 74,782 +0.07(+2.62%)
Mar 23, 2021 2.671 2.708 2.566 2.590 33,636 -0.09(-3.23%)
Mar 22, 2021 2.664 2.677 2.603 2.677 25,305 +0.04(+1.64%)
Mar 19, 2021 2.609 2.637 2.572 2.634 127,923 -0.01(-0.23%)
Mar 18, 2021 2.757 2.757 2.609 2.640 76,663 -0.07(-2.73%)
Mar 17, 2021 2.708 2.775 2.707 2.714 69,470 +0.02(+0.69%)
Mar 16, 2021 2.757 2.762 2.689 2.695 49,528 -0.06(-2.02%)
Mar 15, 2021 2.745 2.775 2.671 2.751 78,819 +0.03(+1.13%)
Mar 12, 2021 2.726 2.775 2.683 2.720 63,880 -0.04(-1.56%)
Mar 11, 2021 2.745 2.775 2.727 2.763 90,703 +0.04(+1.59%)
Mar 10, 2021 2.689 2.738 2.671 2.720 57,379 +0.05(+1.85%)
Mar 09, 2021 2.621 2.729 2.615 2.671 74,386 +0.06(+2.36%)
Mar 08, 2021 2.627 2.683 2.594 2.609 62,539 +0.01(+0.24%)
Mar 05, 2021 2.627 2.640 2.479 2.603 96,955 +0.04(+1.69%)
Mar 04, 2021 2.590 2.652 2.504 2.560 101,959 -0.04(-1.66%)
Mar 03, 2021 2.557 2.624 2.541 2.603 50,846 +0.07(+2.93%)
Mar 02, 2021 2.572 2.590 2.523 2.529 69,644 -0.06(-2.15%)
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
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.