Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2019	14.79	15.01	14.74	15.01	4,094	-0.02(-0.12%)
Jan 30, 2019	14.57	15.03	14.57	15.03	5,552	+0.41(+2.80%)
Jan 29, 2019	14.89	14.93	14.43	14.62	5,389	-0.27(-1.80%)
Jan 28, 2019	15.17	15.29	14.89	14.89	3,530	-0.31(-2.05%)
Jan 25, 2019	15.42	15.67	14.98	15.20	4,374	-0.31(-2.01%)
Jan 24, 2019	15.51	15.51	15.51	15.51	914	-0.22(-1.42%)
Jan 23, 2019	15.74	15.74	15.74	15.74	1,381	+0.26(+1.67%)
Jan 22, 2019	15.52	15.87	15.48	15.48	2,598	-0.04(-0.29%)
Jan 18, 2019	15.78	16.03	15.52	15.52	5,496	-0.27(-1.69%)
Jan 17, 2019	16.02	16.05	15.79	15.79	5,095	-0.12(-0.78%)
Jan 16, 2019	15.26	15.91	15.16	15.91	6,663	+0.24(+1.54%)
Jan 15, 2019	15.34	15.67	15.34	15.67	1,894	+0.04(+0.23%)
Jan 14, 2019	15.86	15.99	15.64	15.64	18,960	-0.16(-1.02%)
Jan 11, 2019	15.81	15.94	15.80	15.80	3,252	-0.16(-1.01%)
Jan 10, 2019	15.80	16.05	15.69	15.96	5,755	+0.12(+0.73%)
Jan 09, 2019	16.05	16.05	15.84	15.84	2,068	-0.09(-0.56%)
Jan 08, 2019	16.33	16.38	15.72	15.93	6,283	-0.12(-0.72%)
Jan 07, 2019	16.15	16.16	16.00	16.05	16,648	+0.00(+0.00%)
Jan 04, 2019	16.31	16.31	15.64	16.05	20,974	+0.00(+0.00%)
Jan 03, 2019	16.21	16.23	15.97	16.05	61,730	-0.18(-1.10%)
Jan 02, 2019	15.82	16.26	15.82	16.23	23,497	+0.14(+0.89%)
Dec 31, 2018	15.55	16.09	15.55	16.08	30,733	+0.60(+3.86%)
Dec 28, 2018	15.58	15.97	15.42	15.49	37,351	-0.12(-0.74%)
Dec 27, 2018	16.32	16.48	15.29	15.60	75,652	-0.69(-4.21%)
Dec 26, 2018	16.37	16.62	16.04	16.29	31,145	+0.24(+1.50%)
Dec 24, 2018	16.56	16.56	15.88	16.05	3,252	-0.63(-3.79%)
Dec 21, 2018	16.23	16.68	14.67	16.68	127,307	+0.41(+2.52%)
Dec 20, 2018	15.78	16.59	15.45	16.27	39,640	+0.48(+3.05%)
Dec 19, 2018	16.05	16.65	14.54	15.79	14,848	-0.17(-1.06%)
Dec 18, 2018	15.63	16.67	15.17	15.96	8,278	+0.70(+4.62%)
Dec 17, 2018	15.89	16.32	15.14	15.25	12,269	-0.62(-3.88%)
Dec 14, 2018	15.74	16.05	15.10	15.87	4,262	-0.04(-0.22%)
Dec 13, 2018	15.96	16.49	15.70	15.91	5,584	-0.13(-0.83%)
Dec 12, 2018	16.19	16.67	15.41	16.04	40,432	-0.12(-0.72%)
Dec 11, 2018	16.37	16.37	16.08	16.15	2,117	-0.05(-0.33%)
Dec 10, 2018	16.05	16.23	16.02	16.21	5,772	-0.15(-0.93%)
Dec 07, 2018	16.09	16.56	16.05	16.36	5,159	+0.30(+1.89%)
Dec 06, 2018	16.15	16.47	15.96	16.06	13,874	+0.01(+0.06%)
Dec 04, 2018	14.79	16.06	14.79	16.05	7,515	-0.45(-2.70%)
Dec 03, 2018	16.94	16.94	16.23	16.49	3,670	-0.27(-1.60%)
Nov 30, 2018	16.19	16.94	15.99	16.76	130,336	+0.73(+4.56%)
Nov 29, 2018	16.50	16.58	16.03	16.03	9,177	-0.54(-3.28%)
Nov 28, 2018	16.11	16.73	16.08	16.57	8,204	+0.48(+2.99%)
Nov 27, 2018	16.43	16.47	16.09	16.09	3,162	-0.68(-4.03%)
Nov 26, 2018	16.47	16.89	16.20	16.77	15,248	+0.32(+1.95%)
Nov 23, 2018	16.47	16.47	16.16	16.45	2,246	+0.01(+0.05%)
Nov 21, 2018		16.44	16.44	16.44	0	+0.42(+2.61%)
Nov 20, 2018	15.98	16.43	15.97	16.02	6,986	-0.11(-0.66%)
Nov 19, 2018	15.77	16.33	15.50	16.13	5,724	-0.12(-0.71%)
Nov 16, 2018	16.32	16.47	15.67	16.24	8,425	-0.18(-1.08%)
Nov 15, 2018	15.89	16.42	15.58	16.42	2,676	+0.27(+1.65%)
Nov 14, 2018	16.11	16.40	15.58	16.16	11,206	-0.16(-0.98%)
Nov 13, 2018	16.38	16.38	16.28	16.32	2,182	+0.29(+1.83%)
Nov 12, 2018	15.84	16.11	15.67	16.02	14,764	-0.04(-0.28%)
Nov 09, 2018	16.52	16.70	16.07	16.07	4,493	-0.60(-3.58%)
Nov 08, 2018	16.87	16.91	16.45	16.66	13,200	+0.11(+0.65%)
Nov 07, 2018	16.43	16.56	16.43	16.56	5,317	+0.48(+2.99%)
Nov 06, 2018	16.08	16.08	16.08	16.08	915	-0.04(-0.22%)
Nov 05, 2018	16.09	16.35	15.40	16.11	3,506	+0.02(+0.11%)
Nov 02, 2018	16.02	16.46	16.02	16.09	3,595	+0.04(+0.22%)