MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
05 Sep, 2019 19.0 19.5 18.73 19.2 18.9 Thousand
04 Sep, 2019 18.94 18.99 18.83 18.83 1324.00
03 Sep, 2019 18.67 19.26 18.5 18.75 25.87 Thousand
30 Aug, 2019 18.75 18.95 18.19 18.84 18.33 Thousand
29 Aug, 2019 18.61 18.93 18.01 18.86 5760.00
28 Aug, 2019 17.85 18.68 17.72 18.45 14.66 Thousand
27 Aug, 2019 17.74 17.99 17.42 17.98 8224.00
26 Aug, 2019 17.18 17.85 17.13 17.79 5636.00
23 Aug, 2019 17.0 17.45 16.11 17.0 18.85 Thousand
22 Aug, 2019 17.4 17.85 16.95 17.1 7042.00