MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
17 Oct, 2019 19.99 20.0 19.88 20.0 6038.00
16 Oct, 2019 20.0 20.0 19.73 20.0 6383.00
15 Oct, 2019 19.99 20.0 19.81 19.97 7344.00
14 Oct, 2019 19.96 20.0 19.65 19.95 17.45 Thousand
11 Oct, 2019 20.0 20.0 19.91 19.95 16.95 Thousand
10 Oct, 2019 20.0 20.25 19.86 19.95 27.46 Thousand
09 Oct, 2019 19.83 20.0 19.61 19.93 6951.00
08 Oct, 2019 19.89 19.98 19.76 19.81 8157.00
07 Oct, 2019 20.0 20.08 19.58 19.85 10.74 Thousand
04 Oct, 2019 19.8 20.07 19.7 20.0 13.82 Thousand