MVB Financial Corp (MVBF)

USD 27.28

(1.56%)

Historical Prices

Date Open High Low Close Volume
29 Dec, 2017 20.13 20.4 20.0 20.1 4409.00
28 Dec, 2017 19.95 20.0 19.95 20.0 5138.00
27 Dec, 2017 18.8 20.0 18.76 20.0 3073.00
26 Dec, 2017 19.8 20.0 19.79 20.0 2066.00
21 Dec, 2017 19.7 19.8 19.68 19.8 1556.00
20 Dec, 2017 19.79 19.79 19.5 19.5 1181.00
19 Dec, 2017 19.55 19.55 19.53 19.53 525.00
18 Dec, 2017 19.6 19.6 19.4 19.4 1450.00
15 Dec, 2017 19.5 20.15 19.5 20.0 9135.00
14 Dec, 2017 19.96 19.96 19.9 19.9 750.00