Skip to main content

Mvb Financial Corp (NQ: MVBF )

18.51 +0.10 (+0.54%)
Streaming Delayed Price Updated: 4:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 18.69 18.75 17.98 17.99 15,323 -0.74(-3.94%)
Jan 30, 2020 18.29 18.78 18.29 18.73 5,845 -0.02(-0.10%)
Jan 29, 2020 18.55 19.04 17.93 18.75 81,041 +0.15(+0.82%)
Jan 28, 2020 18.92 18.96 18.37 18.60 15,829 -0.34(-1.81%)
Jan 27, 2020 18.77 19.17 18.77 18.94 14,698 -0.19(-0.99%)
Jan 24, 2020 19.14 19.41 18.91 19.13 34,310 -0.28(-1.44%)
Jan 23, 2020 18.83 19.43 18.83 19.41 9,201 +0.05(+0.23%)
Jan 22, 2020 19.54 19.71 18.91 19.36 32,167 -0.10(-0.51%)
Jan 21, 2020 20.01 20.06 19.25 19.46 17,989 -0.55(-2.74%)
Jan 17, 2020 20.25 20.37 19.28 20.01 54,741 -0.14(-0.71%)
Jan 16, 2020 20.04 20.35 20.04 20.16 24,608 +0.18(+0.90%)
Jan 15, 2020 20.11 20.22 19.80 19.98 36,716 -0.14(-0.67%)
Jan 14, 2020 20.30 20.75 19.94 20.11 62,265 -0.23(-1.11%)
Jan 13, 2020 20.35 20.47 20.13 20.34 53,829 -0.06(-0.31%)
Jan 10, 2020 20.80 20.90 20.25 20.40 20,208 -0.36(-1.74%)
Jan 09, 2020 21.01 21.13 20.63 20.76 29,054 -0.20(-0.95%)
Jan 08, 2020 20.99 21.02 20.89 20.96 19,453 -0.04(-0.17%)
Jan 07, 2020 21.03 21.03 20.83 20.99 22,340 +0.00(+0.00%)
Jan 06, 2020 21.00 21.16 20.45 20.99 56,409 -0.14(-0.64%)
Jan 03, 2020 21.48 21.52 20.63 21.13 36,309 -0.48(-2.21%)
Jan 02, 2020 22.47 22.50 21.49 21.61 51,100 -0.84(-3.73%)
Dec 31, 2019 22.04 22.51 21.62 22.44 46,857 +0.16(+0.73%)
Dec 30, 2019 22.18 22.51 21.56 22.28 64,350 +0.02(+0.08%)
Dec 27, 2019 22.19 22.38 20.93 22.26 54,852 +0.02(+0.08%)
Dec 26, 2019 22.00 24.31 21.61 22.24 75,370 +0.21(+0.94%)
Dec 24, 2019 21.84 22.06 21.64 22.04 23,095 +0.21(+0.95%)
Dec 23, 2019 20.86 22.08 20.39 21.83 68,561 +0.92(+4.39%)
Dec 20, 2019 20.71 21.12 20.34 20.91 113,924 +0.18(+0.87%)
Dec 19, 2019 20.15 20.84 20.15 20.73 66,863 +0.16(+0.79%)
Dec 18, 2019 20.84 20.84 20.18 20.57 42,830 -0.22(-1.04%)
Dec 17, 2019 20.34 21.03 20.29 20.79 47,356 +0.52(+2.58%)
Dec 16, 2019 20.23 20.50 19.86 20.26 77,464 +0.07(+0.36%)
Dec 13, 2019 19.87 20.25 19.86 20.19 18,210 +0.32(+1.59%)
Dec 12, 2019 19.51 19.99 19.51 19.88 12,813 +0.32(+1.66%)
Dec 11, 2019 19.58 19.81 19.38 19.55 14,743 -0.24(-1.23%)
Dec 10, 2019 19.85 20.04 19.66 19.80 24,674 -0.14(-0.68%)
Dec 09, 2019 19.63 20.08 19.36 19.93 63,675 +0.37(+1.89%)
Dec 06, 2019 19.19 19.80 19.18 19.56 63,957 +0.41(+2.12%)
Dec 05, 2019 18.80 19.21 18.80 19.16 17,429 +0.20(+1.05%)
Dec 04, 2019 19.24 19.24 18.96 18.96 72,671 -0.15(-0.80%)
Dec 03, 2019 18.96 19.21 18.86 19.11 14,024 -0.12(-0.61%)
Dec 02, 2019 19.18 19.26 18.95 19.23 47,233 +0.04(+0.23%)
Nov 29, 2019 19.07 19.25 19.01 19.18 36,198 +0.04(+0.19%)
Nov 27, 2019 19.11 19.27 19.07 19.15 72,396 +0.03(+0.14%)
Nov 26, 2019 19.12 19.16 19.07 19.12 16,665 +0.00(+0.00%)
Nov 25, 2019 19.07 19.17 18.98 19.12 41,654 +0.03(+0.14%)
Nov 22, 2019 19.06 19.17 18.55 19.09 24,620 +0.03(+0.14%)
Nov 21, 2019 19.03 19.20 19.03 19.07 5,769 -0.17(-0.89%)
Nov 20, 2019 18.86 19.74 18.73 19.24 63,398 +0.32(+1.71%)
Nov 19, 2019 19.02 19.02 18.68 18.91 16,404 -0.12(-0.61%)
Nov 18, 2019 18.32 19.03 18.32 19.03 26,273 +0.61(+3.31%)
Nov 15, 2019 18.60 18.66 18.14 18.42 10,806 -0.04(-0.24%)
Nov 14, 2019 18.74 18.74 18.39 18.46 31,871 -0.15(-0.82%)
Nov 13, 2019 18.55 18.81 18.54 18.62 5,512 -0.06(-0.34%)
Nov 12, 2019 19.21 19.52 18.53 18.68 43,004 -0.42(-2.21%)
Nov 11, 2019 18.67 19.37 18.62 19.10 52,541 +0.47(+2.50%)
Nov 08, 2019 18.41 18.81 18.31 18.63 10,917 +0.32(+1.76%)
Nov 07, 2019 18.18 18.45 18.08 18.31 76,639 +0.13(+0.74%)
Nov 06, 2019 17.97 18.30 17.91 18.18 50,068 +0.23(+1.30%)
Nov 05, 2019 18.15 18.27 17.86 17.94 58,281 -0.05(-0.30%)
Nov 04, 2019 17.83 18.11 17.78 18.00 21,317 +0.08(+0.45%)
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.