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 (%)
May 28, 2021 39.63 41.76 39.09 39.70 56,831 +0.34(+0.87%)
May 27, 2021 39.44 40.13 39.03 39.36 24,051 +0.01(+0.02%)
May 26, 2021 38.16 39.52 38.16 39.35 17,337 +1.21(+3.17%)
May 25, 2021 38.14 38.82 37.88 38.14 40,437 +0.00(+0.00%)
May 24, 2021 38.83 38.97 37.71 38.14 30,866 -0.44(-1.15%)
May 21, 2021 38.41 39.66 37.84 38.58 57,218 +0.24(+0.63%)
May 20, 2021 38.57 38.73 37.71 38.34 37,517 -0.23(-0.60%)
May 19, 2021 38.79 38.89 37.47 38.57 31,633 -0.79(-2.02%)
May 18, 2021 41.35 41.35 38.60 39.37 57,612 -2.17(-5.22%)
May 17, 2021 41.17 42.42 40.47 41.54 52,703 +0.41(+0.99%)
May 14, 2021 40.30 41.43 40.30 41.13 74,540 +1.51(+3.82%)
May 13, 2021 38.21 40.17 38.21 39.62 50,827 +1.56(+4.10%)
May 12, 2021 38.79 39.52 37.54 38.06 46,867 -0.61(-1.58%)
May 11, 2021 38.41 39.04 37.67 38.67 48,097 -0.58(-1.48%)
May 10, 2021 37.90 40.83 37.90 39.25 47,276 +1.35(+3.56%)
May 07, 2021 36.39 37.90 36.37 37.90 130,837 +1.23(+3.35%)
May 06, 2021 36.96 37.12 36.32 36.67 90,976 -0.70(-1.88%)
May 05, 2021 37.56 37.62 36.07 37.37 34,540 -0.34(-0.91%)
May 04, 2021 38.32 38.32 36.45 37.71 51,101 -0.40(-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.