Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mvb Financial Corp (NQ: MVBF )

18.10 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EDT, May 28, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2018 16.79 16.79 16.10 16.25 13,752 +0.02(+0.14%)
May 30, 2018 16.25 16.43 16.22 16.23 3,154 -0.37(-2.24%)
May 29, 2018 16.46 16.60 16.46 16.60 411 +0.12(+0.73%)
May 25, 2018 16.48 16.48 16.48 0 -0.03(-0.16%)
May 24, 2018 16.73 16.74 16.51 16.51 1,573 -0.36(-2.12%)
May 23, 2018 16.71 16.86 16.46 16.86 1,509 +0.28(+1.67%)
May 22, 2018 16.96 16.96 16.58 16.59 7,904 -0.30(-1.75%)
May 21, 2018 16.97 17.00 16.57 16.88 2,180 +0.05(+0.32%)
May 18, 2018 17.00 17.17 16.82 16.83 5,847 -0.17(-1.00%)
May 17, 2018 16.63 17.18 16.63 17.00 4,227 +0.50(+3.04%)
May 16, 2018 16.52 16.81 16.50 16.50 3,239 -0.21(-1.23%)
May 15, 2018 16.97 17.13 16.50 16.70 3,265 -0.15(-0.90%)
May 14, 2018 17.31 17.31 16.81 16.85 5,313 -0.28(-1.62%)
May 11, 2018 17.58 17.67 16.95 17.13 6,299 -0.55(-3.09%)
May 10, 2018 16.85 17.68 16.85 17.68 13,356 +0.67(+3.95%)
May 09, 2018 17.01 17.18 17.01 17.01 2,389 +0.05(+0.32%)
May 08, 2018 17.08 17.19 16.95 16.95 3,292 -0.22(-1.30%)
May 07, 2018 16.95 17.36 16.85 17.18 6,959 +0.24(+1.43%)
May 04, 2018 17.14 17.36 16.73 16.94 8,347 -0.39(-2.27%)
May 03, 2018 17.44 17.45 17.12 17.33 4,968 -0.21(-1.22%)
May 02, 2018 17.36 17.54 17.20 17.54 2,601 +0.01(+0.05%)
May 01, 2018 17.01 17.53 17.01 17.53 4,639 +0.53(+3.11%)
Apr 30, 2018 17.14 17.14 16.90 17.01 6,101 -0.14(-0.81%)
Apr 27, 2018 17.08 17.28 17.01 17.15 2,986 -0.16(-0.91%)
Apr 26, 2018 16.78 17.36 16.78 17.30 2,063 +0.55(+3.31%)
Apr 25, 2018 17.05 17.53 16.68 16.75 3,537 -0.43(-2.50%)
Apr 24, 2018 17.43 17.62 16.85 17.18 32,557 -0.38(-2.14%)
Apr 23, 2018 17.59 17.59 17.37 17.55 6,363 -0.01(-0.05%)
Apr 20, 2018 17.47 17.67 17.47 17.56 2,457 -0.10(-0.56%)
Apr 19, 2018 17.36 17.68 17.36 17.66 2,407 +0.13(+0.71%)
Apr 18, 2018 17.32 17.53 17.10 17.53 3,939 -0.09(-0.51%)
Apr 17, 2018 17.53 17.68 17.29 17.62 3,620 -0.05(-0.30%)
Apr 16, 2018 17.45 17.68 17.29 17.68 5,031 +0.00(+0.00%)
Apr 13, 2018 17.44 17.68 17.44 17.68 1,679 +0.24(+1.39%)
Apr 12, 2018 17.38 17.45 17.25 17.44 2,128 +0.04(+0.21%)
Apr 11, 2018 17.25 17.53 17.08 17.40 5,505 -0.14(-0.82%)
Apr 10, 2018 16.94 17.54 16.94 17.54 4,798 -0.08(-0.46%)
Apr 09, 2018 17.53 17.62 17.10 17.62 4,353 -0.01(-0.05%)
Apr 06, 2018 17.55 17.63 17.45 17.63 5,893 -0.02(-0.10%)
Apr 05, 2018 17.11 17.71 16.93 17.65 18,645 +0.21(+1.18%)
Apr 04, 2018 17.59 17.59 17.27 17.45 3,534 +0.13(+0.72%)
Apr 03, 2018 17.47 17.49 17.14 17.32 9,937 -0.31(-1.78%)
Apr 02, 2018 17.67 17.67 17.08 17.63 12,976 -0.04(-0.25%)
Mar 29, 2018 17.68 17.68 17.68 0 +0.08(+0.46%)
Mar 28, 2018 17.34 17.67 17.27 17.60 12,904 -0.03(-0.15%)
Mar 27, 2018 17.62 17.72 17.29 17.62 12,233 +0.00(+0.00%)
Mar 26, 2018 17.49 17.75 17.23 17.62 5,089 +0.47(+2.77%)
Mar 23, 2018 17.62 17.63 17.15 17.15 4,473 -0.57(-3.23%)
Mar 22, 2018 17.43 17.79 17.43 17.72 8,832 +0.20(+1.12%)
Mar 21, 2018 17.38 17.68 17.37 17.53 10,178 +0.30(+1.77%)
Mar 20, 2018 16.34 17.79 16.34 17.22 56,127 +1.16(+7.25%)
Mar 19, 2018 16.47 16.68 15.15 16.06 43,422 -0.08(-0.50%)
Mar 16, 2018 17.48 17.57 16.12 16.14 36,705 -1.14(-6.58%)
Mar 15, 2018 17.80 17.81 16.65 17.28 33,713 -0.26(-1.48%)
Mar 14, 2018 17.36 17.90 17.02 17.53 32,004 -0.24(-1.36%)
Mar 13, 2018 17.66 17.90 17.23 17.78 32,995 +0.07(+0.40%)
Mar 12, 2018 17.30 17.99 17.02 17.70 35,503 -0.20(-1.10%)
Mar 09, 2018 17.72 17.90 17.35 17.90 20,594 +0.04(+0.20%)
Mar 08, 2018 17.89 17.90 17.36 17.87 24,003 -0.03(-0.15%)
Mar 07, 2018 17.62 17.89 17.62 17.89 30,160 +0.03(+0.15%)
Mar 06, 2018 17.54 17.89 17.27 17.87 17,724 +0.28(+1.58%)
Mar 05, 2018 17.45 17.63 16.16 17.59 19,134 +0.31(+1.81%)
Mar 02, 2018 17.10 17.48 17.00 17.28 13,137 -0.04(-0.26%)
Mar 01, 2018 17.19 17.45 17.02 17.32 15,298 -0.29(-1.65%)
Feb 28, 2018 17.52 17.61 17.07 17.61 12,586 +0.09(+0.51%)
Feb 27, 2018 17.52 17.52 17.52 17.52 111 -0.04(-0.25%)
Feb 26, 2018 17.60 17.60 17.12 17.57 92,365 -0.04(-0.25%)
Feb 23, 2018 17.25 17.61 17.21 17.61 7,160 +0.66(+3.90%)
Feb 22, 2018 17.09 17.17 16.76 16.95 11,913 -0.62(-3.51%)
Feb 21, 2018 17.43 17.57 16.99 17.57 2,354 +0.00(+0.00%)
Feb 20, 2018 17.57 17.57 16.78 17.57 3,873 +0.00(+0.00%)
Feb 16, 2018 17.57 17.57 17.57 0 +0.10(+0.56%)
Feb 15, 2018 17.12 17.87 17.12 17.47 239,336 -0.14(-0.81%)
Feb 14, 2018 17.09 17.61 16.76 17.61 2,965 +0.13(+0.77%)
Feb 13, 2018 17.07 17.48 17.07 17.48 5,455 +0.31(+1.82%)
Feb 12, 2018 17.47 17.48 16.90 17.16 5,791 -0.30(-1.74%)
Feb 08, 2018 17.47 17.47 17.47 0 -0.04(-0.20%)
Feb 07, 2018 17.57 17.27 17.50 20,221 -0.15(-0.86%)
Feb 06, 2018 17.87 17.87 17.41 17.66 2,749 +0.23(+1.33%)
Feb 05, 2018 17.59 17.63 16.86 17.42 22,354 +0.01(+0.05%)
Feb 02, 2018 17.61 17.77 17.10 17.41 13,184 +0.09(+0.52%)
Feb 01, 2018 17.32 17.77 17.32 17.32 4,721 +0.00(+0.00%)
Jan 31, 2018 17.88 17.88 16.96 17.32 6,074 -0.44(-2.45%)
Jan 30, 2018 17.87 17.87 17.75 17.76 2,645 -0.12(-0.66%)
Jan 29, 2018 17.61 17.88 17.61 17.88 2,578 +0.00(+0.00%)
Jan 26, 2018 17.87 17.88 17.75 17.88 2,011 +0.13(+0.76%)
Jan 25, 2018 17.88 17.88 17.75 17.75 1,544 +0.00(+0.00%)
Jan 24, 2018 17.70 17.79 17.70 17.75 2,667 +0.04(+0.25%)
Jan 23, 2018 17.58 17.70 17.58 17.70 1,566 -0.04(-0.25%)
Jan 22, 2018 17.88 17.88 17.68 17.75 2,758 -0.01(-0.08%)
Jan 18, 2018 17.76 17.76 17.76 0 -0.01(-0.08%)
Jan 17, 2018 17.88 17.88 17.77 17.77 1,875 -0.11(-0.60%)
Jan 16, 2018 17.82 17.88 17.76 17.88 1,754 +0.11(+0.60%)
Jan 12, 2018 17.77 17.77 17.77 0 -0.11(-0.60%)
Jan 11, 2018 17.83 17.88 17.77 17.88 11,866 +0.00(+0.00%)
Jan 10, 2018 17.88 17.88 17.75 17.88 10,103 +0.10(+0.55%)
Jan 09, 2018 17.19 17.88 17.15 17.78 7,136 +0.04(+0.25%)
Jan 08, 2018 17.28 17.75 17.14 17.74 8,347 +0.00(+0.00%)
Jan 05, 2018 17.79 17.79 17.26 17.74 1,652 -0.05(-0.30%)
Jan 04, 2018 17.75 17.79 17.75 17.79 1,674 +0.00(+0.00%)
Jan 03, 2018 17.81 17.88 17.79 17.79 1,685 -0.09(-0.50%)
Jan 02, 2018 17.88 17.88 17.44 17.88 6,443 -0.09(-0.50%)
Dec 29, 2017 17.97 17.97 17.97 0 +0.09(+0.50%)
Dec 28, 2017 17.83 17.88 17.83 17.88 5,747 +0.00(+0.00%)
Dec 27, 2017 16.81 17.88 16.81 17.88 3,437 +0.00(+0.00%)
Dec 26, 2017 17.70 17.88 17.69 17.88 2,311 +0.18(+1.01%)
Dec 21, 2017 17.70 17.70 17.70 0 +0.27(+1.54%)
Dec 20, 2017 17.69 17.69 17.43 17.43 1,321 -0.03(-0.15%)
Dec 19, 2017 17.48 17.48 17.46 17.46 587 +0.12(+0.68%)
Dec 18, 2017 17.52 17.52 17.34 17.34 1,622 -0.54(-3.01%)
Dec 15, 2017 17.43 18.01 17.43 17.88 10,218 +0.09(+0.50%)
Dec 14, 2017 17.84 17.84 17.79 17.79 838 +0.80(+4.74%)
Dec 13, 2017 16.85 17.12 16.84 16.99 29,975 +0.22(+1.33%)
Dec 12, 2017 16.76 16.77 16.76 16.76 1,438 -0.01(-0.05%)
Dec 11, 2017 16.77 16.77 16.76 16.77 4,787 -0.04(-0.21%)
Dec 08, 2017 16.79 16.81 16.79 16.81 1,852 -0.09(-0.53%)
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.