MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
07 Aug, 2019 15.96 16.31 15.96 16.07 7876.00
06 Aug, 2019 16.16 16.5 15.45 16.05 23.73 Thousand
05 Aug, 2019 16.25 16.5 16.06 16.25 5565.00
02 Aug, 2019 17.06 17.24 16.49 16.79 11.82 Thousand
01 Aug, 2019 17.97 17.99 17.13 17.13 11.04 Thousand
31 Jul, 2019 17.45 17.6 17.37 17.41 74.04 Thousand
30 Jul, 2019 17.5 17.65 17.28 17.4 16.13 Thousand
29 Jul, 2019 17.0 17.5 16.6 17.27 32.7 Thousand
26 Jul, 2019 16.85 17.0 16.84 16.91 22.19 Thousand
25 Jul, 2019 16.85 16.95 16.65 16.89 2723.00