MVBF - MVB Financial Corp.

NasdaqCM - NasdaqCM Real Time Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 201916.4016.5016.1116.1116.119,800
Jun 13, 201916.1616.4716.1616.4416.445,000
Jun 12, 201915.9016.4015.8716.0016.007,000
Jun 11, 201915.9916.1615.7316.0016.0020,700
Jun 10, 201915.8516.1015.6116.0416.0415,400
Jun 07, 201916.1016.1015.5815.9615.964,200
Jun 06, 201916.0416.1015.5616.0516.059,900
Jun 05, 201915.9916.0415.5615.9515.953,200
Jun 04, 201915.7216.0715.4315.9515.955,900
Jun 03, 201916.4516.4515.4615.8215.825,700
May 31, 201915.7616.1015.7615.8515.854,800
May 30, 201916.0416.1015.5916.1016.104,500
May 30, 20190.04 Dividend
May 29, 201915.6616.1015.6616.0315.996,600
May 28, 201915.7415.8515.5015.7515.7122,600
May 24, 201915.6015.9715.3415.8815.8410,100
May 23, 201915.8815.8815.4815.6715.634,600
May 22, 201915.6515.8915.6515.8015.765,300
May 21, 201915.8015.9915.5815.6715.634,200
May 20, 201915.6616.0415.5616.0015.965,900
May 17, 201915.7516.0015.7515.8215.783,800
May 16, 201915.5916.0015.5916.0015.9613,000
May 15, 201916.5016.5015.5415.8315.796,000
May 14, 201915.8016.2015.6015.9015.866,400
May 13, 201915.6116.4815.6115.9115.875,500
May 10, 201916.1016.4515.9816.4016.367,200
May 09, 201916.0516.7816.0016.3116.275,500
May 08, 201916.1116.4516.1016.3216.284,500
May 07, 201916.5816.5816.0316.0816.045,200
May 06, 201916.0216.7715.2716.3716.334,500
May 03, 201916.4616.5016.0016.3916.354,000
May 02, 201916.7616.8216.2216.5016.4614,100
May 01, 201916.6616.7316.5016.5016.463,400
Apr 30, 201916.7717.2516.5016.5916.5536,200
Apr 29, 201916.6616.9716.5016.8016.768,200
Apr 26, 201916.5116.7916.5016.7916.753,500
Apr 25, 201916.6816.6816.6116.6116.571,600
Apr 24, 201916.8816.8816.5016.6016.562,000
Apr 23, 201916.7416.7816.5016.7816.744,700
Apr 22, 201916.7516.8016.5616.5616.521,500
Apr 18, 201916.6317.0016.6316.9916.953,400
Apr 17, 201916.9817.0016.5116.8016.7611,800
Apr 16, 201917.0317.0316.6516.6516.614,300
Apr 15, 201916.8117.0516.5016.8016.763,000
Apr 12, 201917.0017.0316.7916.7916.753,200
Apr 11, 201917.4017.4416.5817.2517.214,300
Apr 10, 201917.2617.5017.1117.4117.374,600
Apr 09, 201916.2717.1215.8117.1217.086,000
Apr 08, 201916.0016.2815.9716.2716.2316,500
Apr 05, 201915.7516.0515.7516.0015.9621,400
Apr 04, 201915.4315.7915.4315.7715.731,700
Apr 03, 201915.5715.5715.3115.3115.271,000
Apr 02, 201915.1515.6614.8315.5315.492,900
Apr 01, 201915.4115.4115.4115.4115.371,700
Mar 29, 201914.8515.4814.8515.2515.216,600
Mar 28, 201915.6015.6014.7115.2515.2110,800
Mar 27, 201915.2615.3215.0015.1215.087,800
Mar 26, 201915.5515.8515.1015.4815.4411,200
Mar 25, 201915.7515.9614.7815.8915.8519,100
Mar 22, 201915.3515.9415.3515.7315.6910,400
Mar 21, 201915.3015.7015.3015.3515.316,400
Mar 20, 201915.4115.4115.4115.4115.371,500
Mar 19, 201915.1915.8015.1915.4115.372,400
Mar 18, 201916.2916.4616.1016.2816.246,600
Mar 15, 201915.6316.7015.0016.4716.43104,100
Mar 14, 201915.7115.8115.7115.7215.681,100
Mar 13, 201915.8815.8915.7115.7115.673,500
Mar 12, 201915.3715.6814.9615.6015.562,100
Mar 11, 201915.2015.5014.3115.3415.305,000
Mar 08, 201915.0915.4414.9615.1015.064,300
Mar 07, 201915.1915.5615.1915.2115.172,600
Mar 06, 201915.6215.9915.5815.5815.543,100
Mar 05, 201915.5715.7815.5715.6615.621,700
Mar 04, 201915.7215.7215.0515.5915.553,400
Mar 01, 201915.8015.8615.7215.8615.822,400
Feb 28, 201915.3015.6715.3015.3015.263,500
Feb 28, 20190.035 Dividend
Feb 27, 201915.6515.6515.3015.3015.23900
Feb 26, 201915.5915.5915.2715.2715.204,500
Feb 25, 201915.8015.8015.5015.5015.439,100
Feb 22, 201916.0316.0615.8615.9915.914,100
Feb 21, 201916.0516.0915.6615.9115.834,100
Feb 20, 201916.3016.3816.0416.0415.966,200
Feb 19, 201916.5016.5016.1816.4516.3710,100
Feb 15, 201916.3217.0116.3216.5116.4311,800
Feb 14, 201916.5016.6916.1216.1216.046,200
Feb 13, 201917.0117.2816.3516.6016.523,300
Feb 12, 201916.9017.0916.6017.0917.0120,900
Feb 11, 201916.8017.4316.4316.5816.5045,700
Feb 08, 201916.6416.6415.3615.3615.293,800
Feb 07, 201916.2016.2015.6515.6515.582,100
Feb 06, 201916.3516.3516.3516.3516.27800
Feb 05, 201916.7016.7015.5916.3916.3110,600
Feb 04, 201916.3016.3016.3016.3016.221,500
Feb 01, 201916.5416.8016.5016.5416.463,200
Jan 31, 201916.5916.8416.5316.8416.763,700
Jan 30, 201916.3416.8616.3416.8616.785,000
Jan 29, 201916.7016.7516.1916.4016.324,800
Jan 28, 201917.0117.1516.7016.7016.623,100
Jan 25, 201917.3017.5816.8017.0516.974,000
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...