MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
30 Nov, 2018 18.16 19.0 17.94 18.8 116.27 Thousand
29 Nov, 2018 18.51 18.6 17.98 17.98 8182.00
28 Nov, 2018 18.1 18.8 18.06 18.62 7303.00
27 Nov, 2018 18.46 18.5 18.08 18.08 2815.00
26 Nov, 2018 18.5 18.98 18.2 18.84 13.57 Thousand
23 Nov, 2018 18.5 18.5 18.16 18.48 2062.00
21 Nov, 2018 18.48 18.48 18.47 18.47 2199.00
20 Nov, 2018 17.95 18.46 17.94 18.0 6219.00
19 Nov, 2018 17.72 18.35 17.41 18.12 5095.00
16 Nov, 2018 18.34 18.5 17.6 18.25 7512.00