MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
15 Nov, 2018 17.85 18.45 17.5 18.45 2382.00
14 Nov, 2018 18.1 18.43 17.5 18.15 10.08 Thousand
13 Nov, 2018 18.4 18.4 18.29 18.33 1943.00
12 Nov, 2018 17.8 18.1 17.6 18.0 13.14 Thousand
09 Nov, 2018 18.56 18.76 18.05 18.05 4087.00
08 Nov, 2018 18.95 19.0 18.48 18.72 11.75 Thousand
07 Nov, 2018 18.46 18.6 18.46 18.6 4733.00
06 Nov, 2018 18.06 18.06 18.06 18.06 815.00
05 Nov, 2018 18.08 18.37 17.3 18.1 3121.00
02 Nov, 2018 18.0 18.49 18.0 18.08 3244.00