Indicators

Mvb Financial Corp (NQ: MVBF )

19.77 -0.62 (-3.04%)

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 28, 2021	39.31	41.43	38.78	39.39	57,284	+0.34(+0.87%)
May 27, 2021	39.13	39.82	38.72	39.05	24,242	+0.01(+0.02%)
May 26, 2021	37.86	39.21	37.86	39.04	17,475	+1.20(+3.17%)
May 25, 2021	37.84	38.52	37.58	37.84	40,759	+0.00(+0.00%)
May 24, 2021	38.53	38.66	37.41	37.84	31,112	-0.44(-1.15%)
May 21, 2021	38.10	39.35	37.54	38.28	57,673	+0.24(+0.63%)
May 20, 2021	38.27	38.42	37.41	38.04	37,816	-0.23(-0.60%)
May 19, 2021	38.48	38.58	37.17	38.27	31,885	-0.79(-2.02%)
May 18, 2021	41.03	41.03	38.30	39.06	58,071	-2.15(-5.22%)
May 17, 2021	40.84	42.09	40.15	41.21	53,123	+0.40(+0.99%)
May 14, 2021	39.98	41.10	39.98	40.81	75,134	+1.50(+3.82%)
May 13, 2021	37.91	39.85	37.91	39.30	51,232	+1.55(+4.10%)
May 12, 2021	38.48	39.20	37.24	37.76	47,240	-0.60(-1.58%)
May 11, 2021	38.10	38.74	37.37	38.36	48,480	-0.58(-1.48%)
May 10, 2021	37.60	40.50	37.60	38.94	47,653	+1.34(+3.56%)
May 07, 2021	36.11	37.60	36.08	37.60	131,879	+1.22(+3.35%)
May 06, 2021	36.67	36.83	36.03	36.38	91,700	-0.70(-1.88%)
May 05, 2021	37.26	37.33	35.79	37.08	34,815	-0.34(-0.91%)
May 04, 2021	38.01	38.01	36.17	37.42	51,508	-0.39(-1.04%)

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.