MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
13 May, 2019 15.61 16.48 15.61 15.91 5502.00
10 May, 2019 16.1 16.45 15.98 16.4 7224.00
09 May, 2019 16.05 16.79 16.0 16.31 5527.00
08 May, 2019 16.11 16.45 16.1 16.32 4486.00
07 May, 2019 16.58 16.58 16.03 16.08 5154.00
06 May, 2019 16.02 16.77 15.27 16.37 4501.00
03 May, 2019 16.46 16.5 16.0 16.39 4046.00
02 May, 2019 16.76 16.82 16.22 16.5 14.09 Thousand
01 May, 2019 16.66 16.73 16.5 16.5 3359.00
30 Apr, 2019 16.77 17.25 16.5 16.59 36.21 Thousand