MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
01 Mar, 2019 15.8 15.86 15.72 15.86 2382.00
28 Feb, 2019 15.3 15.67 15.3 15.3 3454.00
27 Feb, 2019 15.65 15.65 15.3 15.3 867.00
26 Feb, 2019 15.59 15.59 15.27 15.27 4502.00
25 Feb, 2019 15.8 15.8 15.5 15.5 9244.00
22 Feb, 2019 16.03 16.06 15.86 15.99 4061.00
21 Feb, 2019 16.05 16.09 15.66 15.91 4053.00
20 Feb, 2019 16.3 16.38 16.04 16.04 6292.00
19 Feb, 2019 16.5 16.5 16.18 16.45 10.12 Thousand
15 Feb, 2019 16.32 17.01 16.32 16.51 11.8 Thousand