MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
18 Oct, 2018 18.38 18.38 17.75 18.3 3662.00
17 Oct, 2018 18.75 18.75 18.0 18.14 4731.00
16 Oct, 2018 18.63 18.93 18.63 18.93 3641.00
15 Oct, 2018 18.36 18.94 17.8 18.74 19.36 Thousand
12 Oct, 2018 17.43 18.6 17.43 18.6 10.48 Thousand
11 Oct, 2018 18.31 18.31 14.65 18.01 3070.00
10 Oct, 2018 18.54 18.95 17.97 18.31 5911.00
09 Oct, 2018 18.97 18.97 18.4 18.4 8805.00
08 Oct, 2018 18.29 18.79 17.73 18.52 6645.00
05 Oct, 2018 19.0 19.0 18.0 18.38 5240.00