MVBF - MVB Financial Corp.

NasdaqGS - NasdaqGS Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Sep 20, 201920.1520.7119.6620.5820.5895,900
Sep 19, 201920.4020.8520.0220.1520.1515,100
Sep 18, 201920.5720.7420.1420.3920.3914,000
Sep 17, 201920.6320.9020.3020.3520.3524,000
Sep 16, 201920.7021.0020.5320.8020.8024,500
Sep 13, 201920.9821.0020.1220.8520.8533,400
Sep 12, 201920.3020.8619.4720.8620.8630,900
Sep 11, 201920.0520.8319.2620.4320.4336,900
Sep 10, 201919.7720.0019.6019.9319.9312,600
Sep 09, 201918.9620.0018.7819.9719.9724,700
Sep 06, 201919.0719.9918.8018.9018.9026,200
Sep 05, 201919.0019.5018.7319.2019.2018,900
Sep 04, 201918.9418.9918.8318.8318.831,300
Sep 03, 201918.6719.2618.5018.7518.7525,900
Aug 30, 201918.7518.9518.1918.8418.8418,300
Aug 29, 201918.6118.9318.0118.8618.865,800
Aug 29, 20190.05 Dividend
Aug 28, 201917.8518.6817.7218.4518.4014,700
Aug 27, 201917.7417.9917.4217.9817.938,200
Aug 26, 201917.1817.8517.1317.7917.745,600
Aug 23, 201917.0017.4516.1117.0016.9518,900
Aug 22, 201917.4017.8516.9517.1017.057,000
Aug 21, 201917.5117.9617.5117.8317.784,100
Aug 20, 201916.9317.8916.9317.6917.645,800
Aug 19, 201916.9516.9516.9316.9316.881,700
Aug 16, 201916.8216.8216.5016.7516.709,000
Aug 15, 201916.8416.8416.7616.7616.713,800
Aug 14, 201916.7716.9516.4716.5116.478,300
Aug 13, 201916.7216.8616.7116.8516.805,300
Aug 12, 201916.8616.8916.5016.7116.667,700
Aug 09, 201916.8016.8016.5616.7016.652,600
Aug 08, 201916.2016.9016.2016.5816.5410,700
Aug 07, 201915.9616.3115.9616.0716.037,600
Aug 06, 201916.1616.5015.4516.0516.0123,700
Aug 05, 201916.2516.5016.0616.2516.215,300
Aug 02, 201917.0617.2416.4916.7916.7411,500
Aug 01, 201917.9717.9917.1317.1317.0811,000
Jul 31, 201917.4517.6017.3617.4117.3673,600
Jul 30, 201917.5017.6517.2717.4017.3515,900
Jul 29, 201917.0017.5016.6017.2717.2232,700
Jul 26, 201916.8517.0016.8416.9116.8622,200
Jul 25, 201916.8516.9516.6516.8916.842,700
Jul 24, 201916.7017.0016.7016.9916.9413,500
Jul 23, 201916.8416.8916.8016.8816.833,400
Jul 22, 201916.8816.9016.7216.7216.671,500
Jul 19, 201916.6616.9816.4916.6316.584,200
Jul 18, 201916.9716.9716.8716.8716.822,200
Jul 17, 201916.9017.0016.5716.9316.8818,300
Jul 16, 201916.9317.0016.9316.9916.944,000
Jul 15, 201916.8516.9516.8516.9516.905,200
Jul 12, 201916.6017.0016.2516.8516.8016,800
Jul 11, 201916.8516.9716.8016.9716.926,600
Jul 10, 201916.9816.9816.5016.8416.794,200
Jul 09, 201916.8516.9716.8516.9116.862,500
Jul 08, 201916.8716.8716.8016.8516.801,600
Jul 05, 201916.6716.8916.6716.8916.842,300
Jul 03, 201916.9917.0016.7716.8016.7510,700
Jul 02, 201916.9416.9916.9216.9816.935,900
Jul 01, 201916.9516.9916.8516.9416.897,900
Jun 28, 201916.6417.0016.6416.9616.91138,400
Jun 27, 201916.7016.8916.4316.7016.6513,600
Jun 26, 201916.8716.9016.3116.7616.716,100
Jun 25, 201916.7516.8816.6416.7116.664,400
Jun 24, 201916.6316.9016.5916.8416.7910,500
Jun 21, 201916.6316.9916.4416.9916.9415,500
Jun 20, 201916.5116.9815.4516.9016.855,500
Jun 19, 201915.7916.9515.5216.8616.816,200
Jun 18, 201916.9617.0016.8016.9216.875,600
Jun 17, 201916.3016.9916.3016.9916.9415,800
Jun 14, 201916.4016.5016.1116.1116.079,800
Jun 13, 201916.1616.4716.1616.4416.405,000
Jun 12, 201915.9016.4015.8716.0015.967,000
Jun 11, 201915.9916.1615.7316.0015.9620,700
Jun 10, 201915.8516.1015.6116.0416.0015,400
Jun 07, 201916.1016.1015.5815.9615.924,200
Jun 06, 201916.0416.1015.5616.0516.019,900
Jun 05, 201915.9916.0415.5615.9515.913,200
Jun 04, 201915.7216.0715.4315.9515.915,900
Jun 03, 201916.4516.4515.4615.8215.785,700
May 31, 201915.7616.1015.7615.8515.814,800
May 30, 201916.0416.1015.5916.1016.064,500
May 30, 20190.04 Dividend
May 29, 201915.6616.1015.6616.0315.956,600
May 28, 201915.7415.8515.5015.7515.6722,600
May 24, 201915.6015.9715.3415.8815.8010,100
May 23, 201915.8815.8815.4815.6715.594,600
May 22, 201915.6515.8915.6515.8015.725,300
May 21, 201915.8015.9915.5815.6715.594,200
May 20, 201915.6616.0415.5616.0015.925,900
May 17, 201915.7516.0015.7515.8215.743,800
May 16, 201915.5916.0015.5916.0015.9213,000
May 15, 201916.5016.5015.5415.8315.756,000
May 14, 201915.8016.2015.6015.9015.826,400
May 13, 201915.6116.4815.6115.9115.835,500
May 10, 201916.1016.4515.9816.4016.317,200
May 09, 201916.0516.7816.0016.3116.235,500
May 08, 201916.1116.4516.1016.3216.244,500
May 07, 201916.5816.5816.0316.0816.005,200
May 06, 201916.0216.7715.2716.3716.284,500
May 03, 201916.4616.5016.0016.3916.304,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...