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 (%)
Feb 28, 2020 16.30 16.54 15.76 15.97 30,367 -0.41(-2.49%)
Feb 27, 2020 16.55 16.79 16.35 16.38 12,339 -0.43(-2.58%)
Feb 26, 2020 16.68 16.95 16.55 16.82 10,619 -0.09(-0.53%)
Feb 25, 2020 17.21 17.48 16.73 16.91 23,200 -0.23(-1.32%)
Feb 24, 2020 17.60 17.60 17.12 17.13 16,742 -0.52(-2.96%)
Feb 21, 2020 17.71 17.95 17.59 17.65 11,983 +0.06(+0.36%)
Feb 20, 2020 17.49 17.94 17.31 17.59 22,991 +0.11(+0.62%)
Feb 19, 2020 18.23 18.23 17.48 17.48 10,908 -0.68(-3.72%)
Feb 18, 2020 18.94 19.56 18.01 18.16 15,186 -0.54(-2.89%)
Feb 14, 2020 17.64 19.06 17.49 18.70 45,050 +1.10(+6.25%)
Feb 13, 2020 17.61 18.16 17.29 17.60 15,450 +0.04(+0.26%)
Feb 12, 2020 18.12 18.12 17.51 17.56 25,739 -0.49(-2.70%)
Feb 11, 2020 17.84 18.16 17.51 18.04 16,882 +0.46(+2.61%)
Feb 10, 2020 17.79 17.79 17.47 17.58 12,492 -0.10(-0.56%)
Feb 07, 2020 18.13 18.30 17.51 17.68 13,648 -0.47(-2.58%)
Feb 06, 2020 18.52 18.52 18.15 18.15 16,944 -0.36(-1.95%)
Feb 05, 2020 18.19 18.77 17.97 18.51 33,497 +0.49(+2.70%)
Feb 04, 2020 18.35 18.38 17.94 18.02 11,703 -0.09(-0.50%)
Feb 03, 2020 18.18 18.34 17.79 18.11 24,343 +0.11(+0.60%)
Jan 31, 2020 18.70 18.76 17.99 18.01 15,312 -0.74(-3.94%)
Jan 30, 2020 18.30 18.79 18.30 18.75 5,841 -0.02(-0.10%)
Jan 29, 2020 18.57 19.05 17.95 18.76 80,986 +0.15(+0.82%)
Jan 28, 2020 18.93 18.97 18.39 18.61 15,818 -0.34(-1.81%)
Jan 27, 2020 18.79 19.19 18.79 18.95 14,687 -0.19(-0.99%)
Jan 24, 2020 19.15 19.42 18.93 19.14 34,287 -0.28(-1.44%)
Jan 23, 2020 18.84 19.45 18.84 19.42 9,195 +0.05(+0.23%)
Jan 22, 2020 19.56 19.73 18.92 19.38 32,145 -0.10(-0.51%)
Jan 21, 2020 20.02 20.07 19.27 19.48 17,976 -0.55(-2.75%)
Jan 17, 2020 20.27 20.39 19.30 20.02 54,703 -0.14(-0.71%)
Jan 16, 2020 20.05 20.37 20.05 20.17 24,591 +0.18(+0.90%)
Jan 15, 2020 20.12 20.23 19.81 19.99 36,691 -0.14(-0.67%)
Jan 14, 2020 20.31 20.76 19.95 20.12 62,222 -0.23(-1.11%)
Jan 13, 2020 20.37 20.48 20.14 20.35 53,792 -0.06(-0.31%)
Jan 10, 2020 20.82 20.92 20.27 20.41 20,194 -0.36(-1.74%)
Jan 09, 2020 21.03 21.15 20.65 20.77 29,034 -0.20(-0.95%)
Jan 08, 2020 21.01 21.03 20.91 20.97 19,440 -0.04(-0.17%)
Jan 07, 2020 21.04 21.04 20.85 21.01 22,325 +0.00(+0.00%)
Jan 06, 2020 21.02 21.18 20.47 21.01 56,370 -0.14(-0.64%)
Jan 03, 2020 21.49 21.54 20.65 21.14 36,284 -0.48(-2.21%)
Jan 02, 2020 22.49 22.51 21.50 21.62 51,065 -0.84(-3.73%)
Dec 31, 2019 22.05 22.53 21.64 22.46 46,825 +0.16(+0.73%)
Dec 30, 2019 22.20 22.53 21.58 22.30 64,306 +0.02(+0.08%)
Dec 27, 2019 22.21 22.40 20.95 22.28 54,814 +0.02(+0.08%)
Dec 26, 2019 22.02 24.33 21.62 22.26 75,318 +0.21(+0.94%)
Dec 24, 2019 21.85 22.08 21.66 22.05 23,079 +0.21(+0.95%)
Dec 23, 2019 20.87 22.10 20.40 21.85 68,514 +0.92(+4.39%)
Dec 20, 2019 20.73 21.13 20.36 20.93 113,846 +0.18(+0.87%)
Dec 19, 2019 20.16 20.85 20.16 20.75 66,817 +0.16(+0.79%)
Dec 18, 2019 20.85 20.85 20.20 20.58 42,801 -0.22(-1.04%)
Dec 17, 2019 20.36 21.04 20.30 20.80 47,323 +0.52(+2.58%)
Dec 16, 2019 20.24 20.51 19.87 20.28 77,411 +0.07(+0.36%)
Dec 13, 2019 19.88 20.26 19.87 20.21 18,197 +0.32(+1.59%)
Dec 12, 2019 19.52 20.01 19.52 19.89 12,804 +0.32(+1.66%)
Dec 11, 2019 19.59 19.83 19.39 19.57 14,733 -0.24(-1.23%)
Dec 10, 2019 19.86 20.05 19.67 19.81 24,657 -0.14(-0.68%)
Dec 09, 2019 19.65 20.10 19.38 19.94 63,631 +0.37(+1.89%)
Dec 06, 2019 19.20 19.81 19.19 19.57 63,913 +0.41(+2.12%)
Dec 05, 2019 18.82 19.22 18.82 19.17 17,417 +0.20(+1.04%)
Dec 04, 2019 19.25 19.25 18.97 18.97 72,622 -0.15(-0.80%)
Dec 03, 2019 18.97 19.22 18.87 19.12 14,014 -0.12(-0.61%)
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.