Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2019	16.71	16.89	16.21	16.79	20,535	-0.02(-0.11%)
Aug 29, 2019	16.58	16.87	16.05	16.81	6,463	+0.41(+2.50%)
Aug 28, 2019	15.86	16.60	15.75	16.40	16,499	+0.42(+2.61%)
Aug 27, 2019	15.77	15.99	15.48	15.98	9,253	+0.17(+1.07%)
Aug 26, 2019	15.27	15.86	15.22	15.81	6,341	+0.70(+4.65%)
Aug 23, 2019	15.11	15.51	14.32	15.11	21,153	-0.09(-0.58%)
Aug 22, 2019	15.46	15.86	15.06	15.20	7,923	-0.65(-4.09%)
Aug 21, 2019	15.56	15.96	15.56	15.85	4,633	+0.12(+0.79%)
Aug 20, 2019	15.05	15.90	15.05	15.72	6,472	+0.68(+4.49%)
Aug 19, 2019	15.06	15.06	15.05	15.05	2,550	+0.16(+1.07%)
Aug 16, 2019	14.95	14.95	14.66	14.89	10,014	-0.01(-0.06%)
Aug 15, 2019	14.97	14.97	14.90	14.90	4,225	+0.22(+1.51%)
Aug 14, 2019	14.90	15.06	14.64	14.67	9,330	-0.30(-2.02%)
Aug 13, 2019	14.86	14.98	14.85	14.98	6,018	+0.12(+0.84%)
Aug 12, 2019	14.98	15.01	14.67	14.85	8,717	+0.01(+0.06%)
Aug 09, 2019	14.93	14.93	14.72	14.84	3,600	+0.11(+0.72%)
Aug 08, 2019	14.40	15.02	14.40	14.74	12,374	+0.45(+3.17%)
Aug 07, 2019	14.18	14.50	14.18	14.28	8,861	+0.02(+0.12%)
Aug 06, 2019	14.36	14.66	13.73	14.26	26,708	-0.18(-1.23%)
Aug 05, 2019	14.44	14.66	14.27	14.44	6,261	-0.48(-3.22%)
Aug 02, 2019	15.16	15.32	14.66	14.92	13,277	-0.30(-1.98%)
Aug 01, 2019	15.97	15.99	15.22	15.22	12,425	-0.25(-1.61%)
Jul 31, 2019	15.51	15.64	15.43	15.47	83,309	+0.01(+0.06%)
Jul 30, 2019	15.55	15.68	15.35	15.46	18,258	+0.12(+0.75%)
Jul 29, 2019	15.11	15.55	14.75	15.35	36,803	+0.32(+2.13%)
Jul 26, 2019	14.98	15.11	14.97	15.03	24,866	+0.02(+0.12%)
Jul 25, 2019	14.98	15.06	14.80	15.01	3,063	-0.09(-0.59%)
Jul 24, 2019	14.84	15.11	14.84	15.10	15,232	+0.10(+0.65%)
Jul 23, 2019	14.97	15.01	14.93	15.00	4,124	+0.14(+0.96%)
Jul 22, 2019	15.00	15.02	14.86	14.86	1,710	+0.08(+0.54%)
Jul 19, 2019	14.81	15.09	14.65	14.78	4,613	-0.21(-1.42%)
Jul 18, 2019	15.08	15.08	14.99	14.99	2,663	-0.05(-0.35%)
Jul 17, 2019	15.02	15.11	14.73	15.05	20,577	-0.05(-0.35%)
Jul 16, 2019	15.05	15.11	15.05	15.10	4,515	+0.04(+0.24%)
Jul 15, 2019	14.98	15.06	14.98	15.06	5,864	+0.09(+0.59%)
Jul 12, 2019	14.75	15.10	14.44	14.98	18,903	-0.11(-0.71%)
Jul 11, 2019	14.98	15.08	14.93	15.08	7,467	+0.12(+0.77%)
Jul 10, 2019	15.09	15.09	14.66	14.97	4,710	-0.06(-0.41%)
Jul 09, 2019	14.98	15.08	14.98	15.03	2,791	+0.05(+0.36%)
Jul 08, 2019	14.99	14.99	14.93	14.98	2,128	-0.04(-0.24%)
Jul 05, 2019	14.82	15.01	14.82	15.01	2,587	+0.08(+0.54%)
Jul 03, 2019	15.10	15.11	14.90	14.93	11,926	-0.16(-1.06%)
Jul 02, 2019	15.06	15.10	15.04	15.09	6,673	+0.04(+0.24%)
Jul 01, 2019	15.06	15.10	14.98	15.06	9,078	-0.02(-0.12%)
Jun 28, 2019	14.79	15.11	14.79	15.07	155,950	+0.23(+1.56%)
Jun 27, 2019	14.84	15.01	14.61	14.84	15,300	-0.05(-0.36%)
Jun 26, 2019	14.99	15.02	14.50	14.90	6,892	+0.04(+0.30%)
Jun 25, 2019	14.89	15.00	14.78	14.85	4,899	-0.12(-0.77%)
Jun 24, 2019	14.78	15.02	14.74	14.97	11,775	-0.13(-0.88%)
Jun 21, 2019	14.78	15.10	14.61	15.10	17,440	+0.08(+0.53%)
Jun 20, 2019	14.67	15.09	13.73	15.02	6,236	+0.04(+0.24%)
Jun 19, 2019	14.03	15.06	13.79	14.98	6,980	-0.05(-0.35%)
Jun 18, 2019	15.07	15.11	14.93	15.04	6,331	-0.06(-0.41%)
Jun 17, 2019	14.49	15.10	14.49	15.10	17,779	+0.78(+5.46%)
Jun 14, 2019	14.58	14.66	14.32	14.32	11,026	-0.29(-2.01%)
Jun 13, 2019	14.36	14.64	14.36	14.61	5,628	+0.39(+2.75%)
Jun 12, 2019	14.13	14.58	14.10	14.22	7,874	+0.00(+0.00%)
Jun 11, 2019	14.21	14.36	13.98	14.22	23,239	-0.04(-0.25%)
Jun 10, 2019	14.09	14.31	13.87	14.26	17,301	+0.07(+0.50%)
Jun 07, 2019	14.31	14.31	13.85	14.18	4,725	-0.08(-0.56%)
Jun 06, 2019	14.26	14.31	13.83	14.26	11,116	+0.09(+0.63%)
Jun 05, 2019	14.21	14.26	13.83	14.18	3,607	+0.00(+0.00%)
Jun 04, 2019	13.97	14.28	13.71	14.18	6,636	+0.12(+0.82%)