MVB Financial Corp (MVBF)
USD 27.28
(1.56%)
USD 27.28
(1.56%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 07 Sep, 2017 | 16.09 | 16.75 | 16.09 | 16.75 | 33.91 Thousand |
| 06 Sep, 2017 | 15.95 | 16.05 | 15.95 | 16.05 | 11.01 Thousand |
| 05 Sep, 2017 | 15.99 | 15.99 | 15.99 | 15.99 | 12.74 Thousand |
| 01 Sep, 2017 | 15.7 | 15.98 | 15.7 | 15.98 | 3500.00 |
| 31 Aug, 2017 | 15.5 | 15.55 | 15.35 | 15.5 | 8998.00 |
| 30 Aug, 2017 | 15.0 | 15.25 | 15.0 | 15.25 | 862.00 |
| 28 Aug, 2017 | 15.0 | 15.0 | 15.0 | 15.0 | 440.00 |
| 25 Aug, 2017 | 14.99 | 15.0 | 14.99 | 15.0 | 1664.00 |
| 23 Aug, 2017 | 14.98 | 14.99 | 14.98 | 14.99 | 1000.00 |
| 22 Aug, 2017 | 14.95 | 15.0 | 14.95 | 15.0 | 4314.00 |
MVIS
MVST
MVSTW
MU
MULN
MURA