$33.58 -0.26 (%) MV Oil Svcs Shs - NYSEARCA

Mar. 27, 2015 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

OIH historical data

Date Open High Low Close Volume
3/27/201533.5633.7433.1833.583,857,360
3/26/201534.4234.5333.7033.845,548,280
3/25/201533.3534.1933.3533.865,011,310
3/24/201533.4633.5432.9933.183,160,550
3/23/201533.4033.9133.2933.307,567,500
3/20/201533.2533.5032.8233.306,795,580
3/19/201532.5532.8432.3432.565,986,080
3/18/201531.8433.2931.6033.0911,050,600
3/17/201532.0032.2631.7632.034,037,680
3/16/201531.8632.3531.5132.317,351,670
3/13/201532.5532.5831.9032.109,676,010
3/11/201532.8533.2232.6433.084,874,720
3/10/201533.2833.5132.9432.976,746,820
3/9/201534.0034.3433.6633.685,819,840
3/6/201534.6534.9334.0534.145,022,790
3/5/201534.8335.0534.5234.972,402,100
3/4/201534.8835.0634.3734.974,170,320
3/3/201534.8535.2134.6534.916,298,260
3/2/201534.7434.8934.1634.795,928,420
2/27/201534.8835.0834.6534.867,664,830
2/26/201535.1135.1934.4434.606,186,000
2/25/201535.1835.5434.8435.386,951,800
2/24/201535.6435.7834.7435.207,141,010
2/23/201535.2635.8235.0235.418,448,760
2/20/201536.4136.4435.6435.906,757,870
2/19/201535.6136.7335.4436.367,847,270
2/18/201536.4736.8836.2436.647,712,650
2/17/201536.0736.9035.5436.849,530,970
2/13/201535.8436.2135.6336.167,234,590
2/12/201535.7736.1135.1235.299,590,280
2/11/201534.9635.3434.6735.118,237,090
2/10/201535.9036.1835.0035.456,267,380
2/9/201535.8036.6335.6836.258,718,110
2/6/201535.8535.9835.2735.597,893,970
2/5/201535.0635.5934.8435.427,018,080
2/4/201535.0935.2834.1934.6110,991,000
2/3/201535.1936.1135.1035.7113,148,800
2/2/201533.7334.4733.4334.4310,980,000
1/30/201532.2433.6631.9933.2012,823,900
1/29/201532.6732.7531.6332.478,405,940
1/28/201534.2034.2832.5732.669,405,840
1/27/201534.1134.4833.8134.437,434,960
1/26/201533.7134.1533.3934.144,905,810
1/23/201533.9034.3133.5233.536,914,880
1/22/201534.3334.4033.4133.988,919,850
1/21/201533.3834.0333.1634.008,338,640
1/20/201533.1033.1732.3633.118,753,830
1/16/201532.0333.3132.0133.259,330,110
1/15/201533.1033.2331.6831.739,861,300
1/14/201532.1932.5931.6332.5310,778,100
1/13/201532.7033.0532.2532.589,097,730
1/12/201533.2333.2832.3332.597,013,520
1/9/201534.4534.6733.5533.887,359,600
1/8/201534.2034.5833.8734.456,885,960
1/6/201534.2334.7233.7033.9910,759,200
1/5/201535.1935.3834.1734.509,890,160
1/2/201535.6736.2135.4135.966,066,860
12/31/201435.7836.3435.3935.926,503,080
12/30/201436.4436.5135.9636.225,669,130
12/29/201436.5237.0036.2936.574,524,120
12/26/201436.4436.8436.1136.435,816,980
12/24/201436.4236.4835.5436.245,421,150
12/23/201436.6536.9536.0936.516,426,540
12/22/201437.0737.2535.9636.499,221,160
12/19/201437.0138.0736.4137.9611,296,000
12/18/201437.0837.3735.5636.4211,750,100
12/17/201434.3936.6134.3935.8815,853,500
12/16/201433.5435.7533.5434.4612,639,700
12/15/201434.3834.8633.9733.9710,493,900
12/12/201434.7435.0434.0834.1713,687,700
12/11/201435.0436.0334.9235.009,597,740
12/10/201435.7535.7734.9435.1311,830,200
12/9/201435.5636.5135.2536.419,304,480
12/8/201436.7536.7535.5535.6215,768,000
12/5/201437.5237.8636.8537.329,043,590
12/4/201437.6738.2037.3437.707,710,150
12/3/201437.7938.4937.4737.998,723,640
12/2/201437.4138.2337.1537.3912,065,900
12/1/201438.0138.2936.8537.5912,764,400
11/28/201439.5239.5837.6838.1415,093,200
11/26/201443.0043.0041.8341.879,515,180
11/25/201444.6644.7643.3643.418,485,960
11/24/201444.6745.0744.2344.405,213,820
11/21/201444.7345.2044.1344.7611,288,300
11/20/201443.0943.9643.0943.835,556,540
11/19/201443.6143.6142.7043.198,256,400
11/18/201443.9944.2643.4343.448,509,440
11/17/201443.9044.1043.3543.748,376,790
11/14/201444.3744.6843.4144.0711,533,500
11/13/201443.9544.8542.3143.7727,312,200
11/12/201444.2345.0944.0544.166,754,990
11/11/201444.6244.7743.8744.589,530,540
11/10/201445.7945.9544.3944.558,727,370
11/7/201444.1145.4844.1145.009,837,150
11/6/201443.3144.3242.9244.288,672,270
11/5/201443.0344.0642.7043.7412,269,300
11/4/201443.5943.6442.3942.557,782,450
11/3/201445.2045.7244.1144.2810,975,800
10/31/201444.2645.3043.8845.206,217,300
10/30/201444.4244.8843.8544.575,502,000
  • Showing 1-100 of 1,254 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center