Mvb Financial Corp (NQ: MVBF )

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	40.00	42.15	39.46	40.07	56,305	+0.35(+0.87%)
May 27, 2021	39.81	40.51	39.39	39.73	23,828	+0.01(+0.02%)
May 26, 2021	38.51	39.89	38.51	39.72	17,177	+1.22(+3.17%)
May 25, 2021	38.50	39.19	38.23	38.50	40,063	+0.00(+0.00%)
May 24, 2021	39.20	39.33	38.06	38.50	30,581	-0.45(-1.15%)
May 21, 2021	38.77	40.03	38.19	38.94	56,688	+0.24(+0.63%)
May 20, 2021	38.93	39.09	38.06	38.70	37,170	-0.23(-0.60%)
May 19, 2021	39.15	39.25	37.82	38.93	31,340	-0.80(-2.02%)
May 18, 2021	41.74	41.74	38.96	39.74	57,079	-2.19(-5.22%)
May 17, 2021	41.55	42.82	40.84	41.93	52,216	+0.41(+0.99%)
May 14, 2021	40.68	41.82	40.68	41.52	73,851	+1.53(+3.82%)
May 13, 2021	38.57	40.55	38.57	39.99	50,356	+1.58(+4.10%)
May 12, 2021	39.15	39.88	37.89	38.41	46,433	-0.62(-1.58%)
May 11, 2021	38.77	39.41	38.02	39.03	47,652	-0.59(-1.48%)
May 10, 2021	38.25	41.21	38.25	39.61	46,839	+1.36(+3.56%)
May 07, 2021	36.73	38.25	36.71	38.25	129,626	+1.24(+3.35%)
May 06, 2021	37.30	37.47	36.66	37.01	90,134	-0.71(-1.88%)
May 05, 2021	37.91	37.97	36.41	37.72	34,220	-0.34(-0.91%)
May 04, 2021	38.67	38.67	36.79	38.07	50,628	-0.40(-1.04%)
May 03, 2021	37.63	39.07	37.05	38.47	64,897	+0.92(+2.46%)
Apr 30, 2021	36.92	38.90	36.42	37.55	104,601	+0.44(+1.18%)
Apr 29, 2021	36.26	37.11	35.79	37.11	41,106	+1.03(+2.87%)
Apr 28, 2021	35.98	36.58	35.72	36.07	26,147	+0.13(+0.36%)
Apr 27, 2021	36.43	36.43	35.65	35.94	17,927	-0.34(-0.95%)
Apr 26, 2021	36.21	37.19	36.13	36.29	19,201	+0.01(+0.03%)
Apr 23, 2021	35.01	36.33	34.86	36.28	59,220	+1.32(+3.79%)
Apr 22, 2021	35.92	35.92	34.60	34.95	63,998	-0.70(-1.96%)
Apr 21, 2021	35.29	36.17	35.14	35.65	22,706	+0.45(+1.27%)
Apr 20, 2021	36.91	37.02	35.21	35.21	48,431	-1.64(-4.45%)
Apr 19, 2021	35.72	37.27	35.23	36.85	56,496	+1.38(+3.89%)
Apr 16, 2021	37.28	37.28	35.08	35.47	68,339	-1.71(-4.59%)
Apr 15, 2021	36.90	37.27	35.42	37.17	121,754	+0.78(+2.15%)
Apr 14, 2021	32.95	36.78	32.95	36.39	191,793	+2.60(+7.70%)
Apr 13, 2021	33.15	33.92	33.15	33.79	82,869	+0.70(+2.11%)
Apr 12, 2021	32.70	33.71	32.63	33.09	76,743	+0.25(+0.77%)
Apr 09, 2021	32.40	33.17	31.90	32.84	89,796	+0.44(+1.35%)
Apr 08, 2021	31.23	32.51	30.89	32.40	43,131	+1.25(+4.01%)
Apr 07, 2021	31.76	31.76	30.87	31.15	27,809	-0.62(-1.94%)
Apr 06, 2021	32.15	32.54	31.76	31.77	19,076	-0.26(-0.81%)
Apr 05, 2021	31.75	32.40	31.46	32.03	34,441	+0.69(+2.20%)
Apr 01, 2021	31.30	32.18	30.77	31.34	27,250	-0.17(-0.53%)
Mar 31, 2021	31.19	31.67	30.61	31.51	52,527	+0.16(+0.51%)
Mar 30, 2021	30.85	31.74	30.85	31.35	20,800	+0.59(+1.91%)
Mar 29, 2021	31.84	32.32	30.76	30.76	38,037	-0.76(-2.42%)
Mar 26, 2021	31.06	31.99	31.06	31.52	50,316	+0.75(+2.42%)
Mar 25, 2021	29.73	31.61	29.73	30.78	52,289	+0.93(+3.12%)
Mar 24, 2021	29.43	31.29	29.43	29.85	49,658	+0.89(+3.09%)
Mar 23, 2021	30.89	31.53	28.77	28.95	71,590	-2.20(-7.06%)
Mar 22, 2021	32.44	33.04	30.53	31.15	85,077	-1.01(-3.13%)
Mar 19, 2021	31.43	32.47	30.34	32.16	199,333	+0.77(+2.46%)
Mar 18, 2021	31.75	32.80	31.31	31.38	59,088	-0.15(-0.47%)
Mar 17, 2021	32.62	32.88	31.47	31.53	54,978	-1.09(-3.34%)
Mar 16, 2021	32.63	33.53	32.23	32.62	51,747	+0.18(+0.55%)
Mar 15, 2021	33.54	33.55	31.83	32.45	43,252	-1.10(-3.28%)
Mar 12, 2021	32.76	34.15	32.75	33.55	60,722	+0.12(+0.36%)
Mar 11, 2021	32.88	33.76	32.88	33.43	40,024	+0.27(+0.82%)
Mar 10, 2021	32.55	33.77	32.44	33.16	46,459	+0.64(+1.98%)
Mar 09, 2021	32.22	33.31	31.51	32.51	36,086	+0.18(+0.55%)
Mar 08, 2021	31.46	32.61	31.16	32.33	70,306	+1.22(+3.92%)
Mar 05, 2021	30.82	31.55	30.46	31.11	50,745	+0.78(+2.58%)
Mar 04, 2021	30.42	30.68	29.41	30.33	51,759	-0.20(-0.64%)
Mar 03, 2021	30.51	31.22	29.79	30.53	89,983	+0.32(+1.05%)
Mar 02, 2021	30.22	30.76	29.31	30.21	55,184	-0.43(-1.40%)

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.