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 (%)
Sep 30, 2019 18.02 18.15 17.40 17.82 22,037 -0.08(-0.45%)
Sep 27, 2019 18.12 18.27 17.56 17.90 22,392 -0.06(-0.35%)
Sep 26, 2019 18.36 18.36 17.70 17.96 32,121 -0.36(-1.96%)
Sep 25, 2019 18.32 18.67 18.11 18.32 33,642 -0.08(-0.44%)
Sep 24, 2019 18.48 18.56 18.34 18.40 23,374 +0.02(+0.10%)
Sep 23, 2019 18.28 18.51 18.24 18.38 12,821 -0.09(-0.49%)
Sep 20, 2019 18.09 18.59 17.65 18.47 106,836 +0.39(+2.13%)
Sep 19, 2019 18.31 18.71 17.97 18.09 16,840 -0.22(-1.18%)
Sep 18, 2019 18.46 18.62 18.08 18.30 15,592 +0.04(+0.20%)
Sep 17, 2019 18.52 18.76 18.22 18.27 26,699 -0.40(-2.16%)
Sep 16, 2019 18.58 18.85 18.43 18.67 27,283 -0.04(-0.24%)
Sep 13, 2019 18.83 18.85 18.06 18.72 37,208 -0.01(-0.05%)
Sep 12, 2019 18.22 18.72 17.48 18.72 34,405 +0.39(+2.10%)
Sep 11, 2019 18.00 18.70 17.29 18.34 41,077 +0.45(+2.51%)
Sep 10, 2019 17.75 17.95 17.59 17.89 14,068 -0.04(-0.20%)
Sep 09, 2019 17.02 17.95 16.86 17.93 27,491 +0.96(+5.66%)
Sep 06, 2019 17.12 17.94 16.88 16.97 29,187 -0.27(-1.56%)
Sep 05, 2019 17.06 17.51 16.81 17.23 21,064 +0.33(+1.96%)
Sep 04, 2019 17.00 17.05 16.90 16.90 1,474 +0.07(+0.43%)
Sep 03, 2019 16.76 17.29 16.61 16.83 28,823 -0.08(-0.48%)
Aug 30, 2019 16.83 17.01 16.33 16.91 20,386 -0.02(-0.11%)
Aug 29, 2019 16.70 16.99 16.17 16.93 6,416 +0.41(+2.50%)
Aug 28, 2019 15.98 16.72 15.86 16.52 16,380 +0.42(+2.61%)
Aug 27, 2019 15.88 16.10 15.59 16.10 9,186 +0.17(+1.07%)
Aug 26, 2019 15.38 15.98 15.33 15.93 6,295 +0.71(+4.65%)
Aug 23, 2019 15.22 15.62 14.42 15.22 21,000 -0.09(-0.58%)
Aug 22, 2019 15.58 15.98 15.17 15.31 7,866 -0.65(-4.09%)
Aug 21, 2019 15.68 16.08 15.68 15.96 4,600 +0.13(+0.79%)
Aug 20, 2019 15.16 16.02 15.16 15.84 6,425 +0.68(+4.49%)
Aug 19, 2019 15.17 15.17 15.16 15.16 2,532 +0.16(+1.07%)
Aug 16, 2019 15.06 15.06 14.77 14.99 9,941 -0.01(-0.06%)
Aug 15, 2019 15.08 15.08 15.00 15.00 4,194 +0.22(+1.51%)
Aug 14, 2019 15.01 15.17 14.74 14.78 9,262 -0.30(-2.02%)
Aug 13, 2019 14.97 15.09 14.96 15.08 5,975 +0.13(+0.84%)
Aug 12, 2019 15.09 15.12 14.78 14.96 8,655 +0.01(+0.06%)
Aug 09, 2019 15.04 15.04 14.83 14.95 3,574 +0.11(+0.72%)
Aug 08, 2019 14.50 15.13 14.50 14.84 12,285 +0.46(+3.17%)
Aug 07, 2019 14.29 14.60 14.29 14.39 8,797 +0.02(+0.12%)
Aug 06, 2019 14.47 14.77 13.83 14.37 26,515 -0.18(-1.23%)
Aug 05, 2019 14.55 14.77 14.38 14.55 6,216 -0.48(-3.22%)
Aug 02, 2019 15.27 15.43 14.76 15.03 13,181 -0.30(-1.98%)
Aug 01, 2019 16.09 16.10 15.33 15.33 12,335 -0.25(-1.61%)
Jul 31, 2019 15.62 15.76 15.54 15.59 82,708 +0.01(+0.06%)
Jul 30, 2019 15.67 15.80 15.46 15.58 18,126 +0.12(+0.75%)
Jul 29, 2019 15.22 15.67 14.86 15.46 36,538 +0.32(+2.13%)
Jul 26, 2019 15.08 15.22 15.08 15.14 24,687 +0.02(+0.12%)
Jul 25, 2019 15.08 15.17 14.91 15.12 3,041 -0.09(-0.59%)
Jul 24, 2019 14.95 15.22 14.95 15.21 15,122 +0.10(+0.65%)
Jul 23, 2019 15.08 15.12 15.04 15.11 4,095 +0.14(+0.96%)
Jul 22, 2019 15.11 15.13 14.97 14.97 1,697 +0.08(+0.54%)
Jul 19, 2019 14.91 15.20 14.76 14.89 4,579 -0.21(-1.42%)
Jul 18, 2019 15.19 15.19 15.10 15.10 2,644 -0.05(-0.35%)
Jul 17, 2019 15.13 15.22 14.83 15.16 20,428 -0.05(-0.35%)
Jul 16, 2019 15.16 15.22 15.16 15.21 4,482 +0.04(+0.24%)
Jul 15, 2019 15.08 15.17 15.08 15.17 5,822 +0.09(+0.59%)
Jul 12, 2019 14.86 15.21 14.55 15.08 18,766 -0.11(-0.71%)
Jul 11, 2019 15.08 15.19 15.04 15.19 7,413 +0.12(+0.77%)
Jul 10, 2019 15.20 15.20 14.77 15.08 4,676 -0.06(-0.41%)
Jul 09, 2019 15.08 15.19 15.08 15.14 2,771 +0.05(+0.36%)
Jul 08, 2019 15.10 15.10 15.04 15.08 2,113 -0.04(-0.24%)
Jul 05, 2019 14.92 15.12 14.92 15.12 2,569 +0.08(+0.54%)
Jul 03, 2019 15.21 15.22 15.01 15.04 11,840 -0.16(-1.06%)
Jul 02, 2019 15.16 15.21 15.15 15.20 6,625 +0.04(+0.24%)
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.