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	39.63	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.