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 )

9.180 -0.010 (-0.11%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 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 31, 2012 8.335 8.345 8.094 8.142 169,969 -0.09(-1.14%)
May 30, 2012 8.424 8.424 8.180 8.235 224,180 -0.20(-2.33%)
May 29, 2012 8.356 8.534 8.345 8.431 259,629 +0.19(+2.35%)
May 25, 2012 8.278 8.347 8.114 8.237 332,490 +0.01(+0.17%)
May 24, 2012 8.388 8.424 8.139 8.224 342,407 -0.15(-1.77%)
May 23, 2012 8.477 8.477 8.249 8.372 230,531 -0.14(-1.69%)
May 22, 2012 8.404 8.618 8.404 8.516 328,661 +0.19(+2.33%)
May 21, 2012 7.971 8.322 7.866 8.322 337,153 +0.43(+5.49%)
May 18, 2012 8.190 8.196 7.809 7.889 411,549 -0.18(-2.23%)
May 17, 2012 8.231 8.251 8.035 8.069 407,027 -0.13(-1.59%)
May 16, 2012 8.459 8.502 8.199 8.199 571,421 -0.30(-3.54%)
May 15, 2012 8.677 8.725 8.454 8.500 536,859 -0.16(-1.89%)
May 14, 2012 8.785 8.787 8.664 8.664 261,980 -0.23(-2.64%)
May 11, 2012 8.994 9.051 8.892 8.899 137,709 -0.14(-1.59%)
May 10, 2012 8.794 9.051 8.778 9.042 191,026 +0.29(+3.31%)
May 09, 2012 8.892 8.892 8.687 8.753 345,065 -0.18(-2.07%)
May 08, 2012 9.145 9.190 8.915 8.937 296,287 -0.26(-2.78%)
May 07, 2012 9.366 9.366 9.172 9.193 282,305 -0.17(-1.85%)
May 04, 2012 9.314 9.407 9.174 9.366 189,772 +0.03(+0.37%)
May 03, 2012 9.368 9.425 9.251 9.332 233,453 +0.00(+0.00%)
May 02, 2012 9.304 9.371 9.298 9.332 150,652 -0.02(-0.17%)
May 01, 2012 9.375 9.423 9.302 9.348 385,584 +0.01(+0.10%)
Apr 30, 2012 9.314 9.356 9.302 9.339 101,634 -0.01(-0.10%)
Apr 27, 2012 9.423 9.423 9.298 9.348 110,831 -0.11(-1.20%)
Apr 26, 2012 9.348 9.509 9.282 9.462 173,412 +0.12(+1.32%)
Apr 25, 2012 9.334 9.339 9.211 9.339 186,728 +0.07(+0.71%)
Apr 24, 2012 9.325 9.345 9.211 9.273 170,341 +0.01(+0.12%)
Apr 23, 2012 9.234 9.318 9.177 9.261 149,481 -0.02(-0.25%)
Apr 20, 2012 9.282 9.368 9.213 9.284 232,536 +0.07(+0.77%)
Apr 19, 2012 9.316 9.316 9.152 9.213 197,491 -0.05(-0.49%)
Apr 18, 2012 9.350 9.381 9.236 9.259 254,453 -0.13(-1.34%)
Apr 17, 2012 9.619 9.619 9.380 9.384 290,436 -0.16(-1.65%)
Apr 16, 2012 9.662 9.722 9.480 9.542 307,516 -0.16(-1.65%)
Apr 13, 2012 9.644 9.747 9.530 9.701 237,211 -0.05(-0.54%)
Apr 12, 2012 9.644 9.792 9.462 9.754 255,216 +0.13(+1.40%)
Apr 11, 2012 9.570 9.668 9.517 9.619 547,143 +0.11(+1.12%)
Apr 10, 2012 9.606 9.668 9.461 9.512 499,347 -0.06(-0.63%)
Apr 09, 2012 9.595 9.608 9.394 9.572 494,882 +0.00(+0.00%)
Apr 05, 2012 9.586 9.619 9.453 9.572 159,362 +0.00(+0.02%)
Apr 04, 2012 9.539 9.586 9.372 9.570 230,054 -0.02(-0.26%)
Apr 03, 2012 9.595 9.619 9.532 9.595 232,484 +0.02(+0.21%)
Apr 02, 2012 9.247 9.619 9.241 9.575 270,645 +0.37(+3.96%)
Mar 30, 2012 9.149 9.216 9.036 9.209 208,928 +0.08(+0.83%)
Mar 29, 2012 9.299 9.299 9.107 9.134 243,400 -0.17(-1.80%)
Mar 28, 2012 9.461 9.463 9.241 9.301 261,243 -0.14(-1.51%)
Mar 27, 2012 9.339 9.483 9.296 9.443 170,376 +0.09(+0.95%)
Mar 26, 2012 9.461 9.523 9.279 9.354 199,759 -0.02(-0.17%)
Mar 23, 2012 9.149 9.403 9.143 9.370 107,455 +0.23(+2.48%)
Mar 22, 2012 9.325 9.376 9.103 9.143 194,198 -0.29(-3.05%)
Mar 21, 2012 9.396 9.457 9.316 9.430 199,279 +0.01(+0.14%)
Mar 20, 2012 9.250 9.439 9.127 9.417 247,241 +0.09(+0.98%)
Mar 19, 2012 9.047 9.339 9.047 9.325 229,713 +0.28(+3.08%)
Mar 16, 2012 9.105 9.105 8.927 9.047 189,773 -0.06(-0.64%)
Mar 15, 2012 9.116 9.212 9.034 9.105 175,915 -0.02(-0.20%)
Mar 14, 2012 9.330 9.425 9.038 9.123 335,659 -0.24(-2.52%)
Mar 13, 2012 9.713 9.739 9.274 9.359 758,209 -0.36(-3.73%)
Mar 12, 2012 9.839 9.839 9.572 9.721 244,905 -0.08(-0.82%)
Mar 09, 2012 9.733 9.879 9.639 9.802 270,285 +0.12(+1.20%)
Mar 08, 2012 9.710 9.710 9.497 9.686 185,196 -0.01(-0.14%)
Mar 07, 2012 9.461 9.700 9.461 9.699 182,981 +0.22(+2.35%)
Mar 06, 2012 9.428 9.481 9.352 9.476 209,399 -0.06(-0.66%)
Mar 05, 2012 9.461 9.539 9.303 9.539 196,619 +0.08(+0.89%)
Mar 02, 2012 9.352 9.457 9.330 9.454 281,808 +0.08(+0.81%)
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.