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 (%)
Mar 31, 2020 11.28 11.55 9.961 11.55 61,610 +0.05(+0.39%)
Mar 30, 2020 11.47 11.75 11.23 11.50 17,468 +0.27(+2.42%)
Mar 27, 2020 11.40 11.77 11.06 11.23 24,956 -0.59(-4.98%)
Mar 26, 2020 10.86 11.99 9.101 11.82 34,186 +1.15(+10.78%)
Mar 25, 2020 9.554 10.76 9.554 10.67 20,541 +1.16(+12.19%)
Mar 24, 2020 9.056 9.943 8.603 9.509 83,217 +1.36(+16.67%)
Mar 23, 2020 10.50 11.27 7.444 8.150 279,115 -2.31(-22.08%)
Mar 20, 2020 11.40 13.11 9.101 10.46 148,854 -0.91(-7.97%)
Mar 19, 2020 8.983 12.39 8.965 11.37 65,446 +2.49(+28.06%)
Mar 18, 2020 12.58 12.58 8.413 8.875 171,792 -4.07(-31.42%)
Mar 17, 2020 13.87 14.44 11.67 12.94 97,552 -1.08(-7.69%)
Mar 16, 2020 14.18 14.18 12.79 14.02 50,135 -0.46(-3.19%)
Mar 13, 2020 13.71 14.48 13.16 14.48 41,188 +1.35(+10.28%)
Mar 12, 2020 12.68 14.48 12.55 13.13 36,091 -0.28(-2.09%)
Mar 11, 2020 13.80 14.31 13.41 13.41 27,552 -0.68(-4.82%)
Mar 10, 2020 14.72 15.20 13.72 14.09 128,455 -0.28(-1.95%)
Mar 09, 2020 15.23 17.76 13.90 14.37 53,084 -1.64(-10.24%)
Mar 06, 2020 16.16 16.42 15.87 16.01 24,514 -0.40(-2.43%)
Mar 05, 2020 15.98 16.71 15.96 16.41 65,177 +0.17(+1.06%)
Mar 04, 2020 15.95 16.24 15.58 16.24 30,007 +0.57(+3.64%)
Mar 03, 2020 16.16 16.30 15.64 15.67 17,947 -0.63(-3.89%)
Mar 02, 2020 16.39 16.39 15.98 16.30 13,932 +0.33(+2.04%)
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%)
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.