Indicators

Mvb Financial Corp (NQ: MVBF )

18.53 +0.12 (+0.65%)

Streaming Delayed Price Updated: 2:53 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2024	21.22	22.07	20.57	21.21	34,161	+0.43(+2.05%)
Feb 28, 2024	20.64	21.08	20.49	20.79	23,021	-0.10(-0.47%)
Feb 27, 2024	20.84	20.88	20.73	20.88	11,181	+0.21(+1.00%)
Feb 26, 2024	20.59	20.91	20.26	20.68	9,188	-0.09(-0.43%)
Feb 23, 2024	20.72	21.22	20.27	20.77	18,739	-0.07(-0.33%)
Feb 22, 2024	21.47	21.72	20.54	20.84	32,488	-0.83(-3.81%)
Feb 21, 2024	21.81	22.12	21.30	21.66	32,977	-0.57(-2.56%)
Feb 20, 2024	21.90	22.60	21.88	22.23	83,531	-0.03(-0.13%)
Feb 16, 2024	22.61	23.10	21.64	22.26	91,400	-0.44(-1.95%)
Feb 15, 2024	22.11	23.06	21.94	22.70	48,467	+1.56(+7.39%)
Feb 14, 2024	21.62	21.62	20.70	21.14	17,339	-0.27(-1.24%)
Feb 13, 2024	21.04	21.77	21.04	21.41	100,082	-0.29(-1.31%)
Feb 12, 2024	21.31	21.92	21.24	21.69	29,976	+0.61(+2.89%)
Feb 09, 2024	21.57	21.57	20.74	21.08	44,279	-0.05(-0.23%)
Feb 08, 2024	20.30	21.16	19.98	21.13	23,473	+0.49(+2.38%)
Feb 07, 2024	20.56	20.98	19.84	20.64	49,606	+0.00(+0.00%)
Feb 06, 2024	20.51	20.79	19.70	20.64	63,846	+0.18(+0.86%)
Feb 05, 2024	20.31	20.60	19.96	20.46	21,484	-0.32(-1.56%)
Feb 02, 2024	21.51	21.51	20.72	20.79	17,435	-0.75(-3.47%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.