Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	19.09	19.26	19.02	19.20	36,173	+0.04(+0.19%)
Nov 27, 2019	19.12	19.29	19.09	19.16	72,346	+0.03(+0.14%)
Nov 26, 2019	19.13	19.17	19.08	19.13	16,654	+0.00(+0.00%)
Nov 25, 2019	19.09	19.19	18.99	19.13	41,626	+0.03(+0.14%)
Nov 22, 2019	19.07	19.18	18.56	19.11	24,603	+0.03(+0.14%)
Nov 21, 2019	19.04	19.21	19.04	19.08	5,765	-0.17(-0.89%)
Nov 20, 2019	18.87	19.75	18.75	19.25	63,355	+0.32(+1.71%)
Nov 19, 2019	19.03	19.03	18.69	18.93	16,392	-0.12(-0.61%)
Nov 18, 2019	18.33	19.04	18.33	19.04	26,255	+0.61(+3.31%)
Nov 15, 2019	18.61	18.67	18.15	18.43	10,798	-0.05(-0.24%)
Nov 14, 2019	18.76	18.76	18.41	18.48	31,849	-0.15(-0.82%)
Nov 13, 2019	18.57	18.83	18.55	18.63	5,508	-0.06(-0.34%)
Nov 12, 2019	19.22	19.54	18.54	18.69	42,974	-0.42(-2.21%)
Nov 11, 2019	18.68	19.38	18.63	19.11	52,505	+0.47(+2.50%)
Nov 08, 2019	18.42	18.83	18.32	18.65	10,910	+0.32(+1.76%)
Nov 07, 2019	18.19	18.46	18.09	18.32	76,586	+0.13(+0.74%)
Nov 06, 2019	17.98	18.31	17.92	18.19	50,033	+0.23(+1.30%)
Nov 05, 2019	18.16	18.28	17.88	17.96	58,241	-0.05(-0.30%)
Nov 04, 2019	17.84	18.13	17.79	18.01	21,302	+0.08(+0.45%)
Nov 01, 2019	18.04	18.14	17.73	17.93	61,230	-0.17(-0.94%)
Oct 31, 2019	18.03	18.19	17.79	18.10	26,881	-0.09(-0.49%)
Oct 30, 2019	17.96	18.19	17.78	18.19	33,202	+0.45(+2.53%)
Oct 29, 2019	17.77	18.10	17.70	17.74	16,811	-0.18(-1.00%)
Oct 28, 2019	17.96	18.06	17.71	17.92	27,471	+0.00(+0.00%)
Oct 25, 2019	18.09	18.36	17.92	17.92	20,595	-0.20(-1.09%)
Oct 24, 2019	18.19	18.50	17.86	18.12	96,167	-0.01(-0.05%)
Oct 23, 2019	18.18	18.38	18.00	18.13	12,562	-0.20(-1.08%)
Oct 22, 2019	18.10	18.41	17.83	18.32	49,423	+0.13(+0.74%)
Oct 21, 2019	17.96	18.36	17.89	18.19	12,360	+0.22(+1.25%)
Oct 18, 2019	17.87	17.96	17.83	17.96	8,460	+0.00(+0.00%)
Oct 17, 2019	17.96	17.96	17.86	17.96	6,721	+0.00(+0.00%)
Oct 16, 2019	17.96	17.96	17.72	17.96	7,106	+0.03(+0.15%)
Oct 15, 2019	17.96	17.96	17.79	17.94	8,175	+0.02(+0.10%)
Oct 14, 2019	17.93	17.96	17.65	17.92	19,427	+0.00(+0.00%)
Oct 11, 2019	17.96	17.96	17.89	17.92	18,814	+0.00(+0.00%)
Oct 10, 2019	17.96	18.19	17.84	17.92	30,571	+0.02(+0.10%)
Oct 09, 2019	17.81	17.96	17.61	17.90	7,738	+0.11(+0.61%)
Oct 08, 2019	17.87	17.95	17.75	17.79	9,080	-0.04(-0.20%)
Oct 07, 2019	17.96	18.04	17.59	17.83	11,966	-0.13(-0.75%)
Oct 04, 2019	17.79	18.02	17.70	17.96	15,363	+0.23(+1.32%)
Oct 03, 2019	17.79	17.96	17.52	17.73	33,853	+0.04(+0.20%)
Oct 02, 2019	17.61	17.83	17.58	17.70	8,807	-0.09(-0.50%)
Oct 01, 2019	17.68	17.88	17.62	17.79	12,576	-0.04(-0.25%)
Sep 30, 2019	18.04	18.16	17.42	17.83	22,022	-0.08(-0.45%)
Sep 27, 2019	18.14	18.28	17.57	17.91	22,376	-0.06(-0.35%)
Sep 26, 2019	18.37	18.37	17.71	17.97	32,098	-0.36(-1.96%)
Sep 25, 2019	18.33	18.68	18.13	18.33	33,619	-0.08(-0.44%)
Sep 24, 2019	18.50	18.57	18.35	18.41	23,358	+0.02(+0.10%)
Sep 23, 2019	18.29	18.52	18.25	18.40	12,812	-0.09(-0.49%)
Sep 20, 2019	18.10	18.60	17.66	18.49	106,762	+0.39(+2.13%)
Sep 19, 2019	18.32	18.73	17.98	18.10	16,829	-0.22(-1.18%)
Sep 18, 2019	18.48	18.63	18.09	18.32	15,581	+0.04(+0.20%)
Sep 17, 2019	18.53	18.77	18.23	18.28	26,680	-0.40(-2.16%)
Sep 16, 2019	18.59	18.86	18.44	18.68	27,265	-0.04(-0.24%)
Sep 13, 2019	18.85	18.86	18.08	18.73	37,183	-0.01(-0.05%)
Sep 12, 2019	18.23	18.74	17.49	18.74	34,382	+0.39(+2.10%)
Sep 11, 2019	18.01	18.71	17.30	18.35	41,049	+0.45(+2.51%)
Sep 10, 2019	17.76	17.96	17.61	17.90	14,058	-0.04(-0.20%)
Sep 09, 2019	17.03	17.96	16.87	17.94	27,472	+0.96(+5.66%)
Sep 06, 2019	17.13	17.96	16.89	16.98	29,167	-0.27(-1.56%)
Sep 05, 2019	17.07	17.52	16.82	17.25	21,049	+0.33(+1.96%)
Sep 04, 2019	17.01	17.06	16.91	16.91	1,473	+0.07(+0.43%)