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 28, 2021	39.60	41.73	39.06	39.67	56,870	+0.34(+0.87%)
May 27, 2021	39.41	40.11	39.00	39.33	24,067	+0.01(+0.02%)
May 26, 2021	38.13	39.50	38.13	39.32	17,349	+1.21(+3.17%)
May 25, 2021	38.11	38.80	37.86	38.11	40,465	+0.00(+0.00%)
May 24, 2021	38.81	38.94	37.68	38.11	30,888	-0.44(-1.15%)
May 21, 2021	38.38	39.64	37.81	38.56	57,257	+0.24(+0.63%)
May 20, 2021	38.55	38.70	37.68	38.32	37,543	-0.23(-0.60%)
May 19, 2021	38.76	38.86	37.44	38.55	31,655	-0.79(-2.02%)
May 18, 2021	41.33	41.33	38.58	39.34	57,652	-2.17(-5.22%)
May 17, 2021	41.14	42.40	40.44	41.51	52,740	+0.41(+0.99%)
May 14, 2021	40.27	41.40	40.27	41.10	74,592	+1.51(+3.82%)
May 13, 2021	38.19	40.14	38.19	39.59	50,862	+1.56(+4.10%)
May 12, 2021	38.76	39.49	37.51	38.03	46,899	-0.61(-1.58%)
May 11, 2021	38.38	39.02	37.64	38.64	48,130	-0.58(-1.48%)
May 10, 2021	37.87	40.80	37.87	39.22	47,309	+1.35(+3.56%)
May 07, 2021	36.37	37.87	36.34	37.87	130,927	+1.23(+3.35%)
May 06, 2021	36.93	37.10	36.30	36.65	91,038	-0.70(-1.88%)
May 05, 2021	37.53	37.60	36.05	37.35	34,563	-0.34(-0.91%)
May 04, 2021	38.29	38.29	36.43	37.69	51,136	-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.