MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
29 Mar, 2019 14.85 15.48 14.85 15.25 6640.00
28 Mar, 2019 15.6 15.6 14.71 15.25 10.8 Thousand
27 Mar, 2019 15.26 15.33 15.0 15.12 7856.00
26 Mar, 2019 15.55 15.85 15.1 15.48 11.21 Thousand
25 Mar, 2019 15.75 15.96 14.78 15.89 19.07 Thousand
22 Mar, 2019 15.35 15.94 15.35 15.73 10.36 Thousand
21 Mar, 2019 15.3 15.7 15.3 15.35 6394.00
20 Mar, 2019 15.41 15.41 15.41 15.41 1524.00
19 Mar, 2019 15.19 15.8 15.19 15.41 2376.00
18 Mar, 2019 16.29 16.46 16.1 16.28 6581.00