Indicators

Mvb Financial Corp (NQ: MVBF )

19.77 UNCHANGED

Streaming Delayed Price Updated: 4:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.48	13.48	12.29	12.83	8,408	-0.64(-4.76%)
May 28, 2020	14.28	14.31	13.44	13.48	8,936	-0.46(-3.29%)
May 27, 2020	12.83	13.93	12.18	13.93	18,462	+1.55(+12.55%)
May 26, 2020	12.97	13.29	12.38	12.38	21,376	-0.20(-1.57%)
May 22, 2020	12.21	12.72	11.90	12.58	13,356	+0.52(+4.32%)
May 21, 2020	12.98	12.98	12.06	12.06	11,801	-0.36(-2.89%)
May 20, 2020	12.24	12.46	11.90	12.42	20,132	+0.67(+5.74%)
May 19, 2020	12.36	13.21	11.74	11.74	19,028	-0.79(-6.31%)
May 18, 2020	11.90	12.85	11.90	12.53	26,042	+0.93(+7.97%)
May 15, 2020	11.24	11.83	11.04	11.61	20,480	+0.39(+3.44%)
May 14, 2020	10.94	11.22	10.47	11.22	21,874	-0.13(-1.19%)
May 13, 2020	10.59	11.36	10.34	11.36	27,395	+0.57(+5.33%)
May 12, 2020	11.28	11.29	10.73	10.78	29,373	-0.49(-4.38%)
May 11, 2020	12.37	12.37	11.28	11.28	26,983	-1.10(-8.86%)
May 08, 2020	12.05	12.58	11.78	12.37	14,581	+0.47(+3.92%)
May 07, 2020	11.22	11.90	11.19	11.90	14,031	+0.90(+8.16%)
May 06, 2020	11.77	11.77	10.96	11.01	13,790	-0.76(-6.49%)
May 05, 2020	12.46	12.46	11.64	11.77	5,894	-0.45(-3.68%)
May 04, 2020	11.83	12.26	11.70	12.22	8,800	+0.10(+0.82%)

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.