Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	13.57	13.57	12.38	12.93	8,347	-0.65(-4.76%)
May 28, 2020	14.38	14.42	13.54	13.57	8,872	-0.46(-3.29%)
May 27, 2020	12.92	14.04	12.27	14.04	18,328	+1.57(+12.55%)
May 26, 2020	13.07	13.38	12.47	12.47	21,221	-0.20(-1.57%)
May 22, 2020	12.30	12.81	11.99	12.67	13,260	+0.52(+4.32%)
May 21, 2020	13.08	13.08	12.14	12.14	11,716	-0.36(-2.89%)
May 20, 2020	12.33	12.55	11.98	12.51	19,987	+0.68(+5.74%)
May 19, 2020	12.45	13.30	11.83	11.83	18,891	-0.80(-6.31%)
May 18, 2020	11.98	12.94	11.98	12.62	25,854	+0.93(+7.97%)
May 15, 2020	11.32	11.92	11.12	11.69	20,332	+0.39(+3.44%)
May 14, 2020	11.02	11.30	10.55	11.30	21,716	-0.14(-1.19%)
May 13, 2020	10.67	11.44	10.42	11.44	27,197	+0.58(+5.33%)
May 12, 2020	11.36	11.38	10.81	10.86	29,161	-0.50(-4.38%)
May 11, 2020	12.46	12.46	11.36	11.36	26,789	-1.10(-8.86%)
May 08, 2020	12.14	12.67	11.86	12.46	14,475	+0.47(+3.92%)
May 07, 2020	11.30	11.99	11.27	11.99	13,929	+0.90(+8.16%)
May 06, 2020	11.86	11.86	11.04	11.09	13,691	-0.77(-6.49%)
May 05, 2020	12.55	12.55	11.73	11.86	5,852	-0.45(-3.68%)
May 04, 2020	11.92	12.35	11.78	12.31	8,737	+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.