MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 19.15 19.99 19.15 19.54 213.95 Thousand
14 Feb, 2018 19.12 19.7 18.75 19.7 2651.00
13 Feb, 2018 19.1 19.55 19.1 19.55 4877.00
12 Feb, 2018 19.54 19.55 18.9 19.2 5177.00
08 Feb, 2018 19.04 19.55 18.75 19.54 3956.00
07 Feb, 2018 19.35 19.65 19.32 19.58 18.07 Thousand
06 Feb, 2018 19.99 19.99 19.47 19.75 2458.00
05 Feb, 2018 19.68 19.72 18.86 19.63 20.42 Thousand
02 Feb, 2018 19.7 19.88 19.13 19.48 11.78 Thousand
01 Feb, 2018 19.38 19.88 19.38 19.38 4221.00