Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2020	14.18	14.55	14.18	14.52	14,204	+0.37(+2.64%)
Sep 29, 2020	14.38	14.38	14.11	14.15	8,892	+0.05(+0.32%)
Sep 28, 2020	14.29	14.68	14.11	14.11	7,048	+0.01(+0.06%)
Sep 25, 2020	14.07	14.21	13.80	14.10	13,414	+0.03(+0.19%)
Sep 24, 2020	13.88	14.10	13.72	14.07	15,853	+0.34(+2.45%)
Sep 23, 2020	13.78	14.10	13.69	13.73	25,838	-0.42(-2.96%)
Sep 22, 2020	14.10	14.15	13.61	14.15	58,353	+0.07(+0.52%)
Sep 21, 2020	14.11	14.11	13.69	14.08	40,579	-0.13(-0.90%)
Sep 18, 2020	15.38	15.62	14.10	14.21	88,516	-0.96(-6.35%)
Sep 17, 2020	14.82	15.45	14.60	15.17	25,950	+0.35(+2.33%)
Sep 16, 2020	14.50	14.83	14.20	14.82	17,149	+0.47(+3.30%)
Sep 15, 2020	14.46	14.76	14.20	14.35	19,161	-0.06(-0.44%)
Sep 14, 2020	14.32	14.44	14.10	14.41	14,238	+0.55(+3.93%)
Sep 11, 2020	13.94	14.45	13.87	13.87	16,823	+0.00(+0.00%)
Sep 10, 2020	14.06	14.22	13.87	13.87	9,989	-0.09(-0.65%)
Sep 09, 2020	14.91	14.91	13.87	13.96	36,532	-0.91(-6.12%)
Sep 08, 2020	15.10	15.16	14.76	14.87	59,241	-0.21(-1.39%)
Sep 04, 2020	14.62	15.35	14.56	15.08	22,761	+0.62(+4.28%)
Sep 03, 2020	14.33	14.46	13.87	14.46	19,640	+0.08(+0.57%)
Sep 02, 2020	13.43	14.38	13.37	14.38	16,520	+0.83(+6.11%)
Sep 01, 2020	12.95	13.56	12.91	13.55	10,418	+0.64(+4.93%)
Aug 31, 2020	13.10	13.64	12.88	12.91	28,196	-0.35(-2.61%)
Aug 28, 2020	13.24	13.34	13.13	13.26	10,953	+0.14(+1.03%)
Aug 27, 2020	13.00	13.30	12.93	13.12	6,444	+0.20(+1.54%)
Aug 26, 2020	12.72	13.13	12.72	12.93	8,888	+0.21(+1.63%)
Aug 25, 2020	12.72	12.83	12.47	12.72	14,085	+0.21(+1.66%)
Aug 24, 2020	12.63	12.74	12.51	12.51	7,636	+0.07(+0.58%)
Aug 21, 2020	12.55	12.70	12.31	12.44	20,910	-0.29(-2.27%)
Aug 20, 2020	12.55	12.88	12.20	12.73	14,678	-0.02(-0.14%)
Aug 19, 2020	12.20	12.88	12.20	12.74	17,583	+0.52(+4.29%)
Aug 18, 2020	12.21	12.38	12.21	12.22	6,225	-0.21(-1.67%)
Aug 17, 2020	12.46	12.55	12.43	12.43	4,152	-0.23(-1.79%)
Aug 14, 2020	12.26	12.65	12.20	12.65	14,936	+0.36(+2.94%)
Aug 13, 2020	12.27	12.39	12.20	12.29	5,916	-0.22(-1.73%)
Aug 12, 2020	12.02	12.51	12.02	12.51	21,617	+0.44(+3.67%)
Aug 11, 2020	12.01	12.36	11.89	12.07	37,644	+0.19(+1.60%)
Aug 10, 2020	11.95	12.12	11.88	11.88	13,899	+0.09(+0.77%)
Aug 07, 2020	11.67	12.15	11.61	11.79	6,748	+0.14(+1.16%)
Aug 06, 2020	11.89	12.25	11.65	11.65	3,038	-0.24(-2.05%)
Aug 05, 2020	11.65	12.06	11.52	11.89	7,938	+0.37(+3.22%)
Aug 04, 2020	11.61	11.61	11.39	11.52	14,655	-0.23(-1.92%)
Aug 03, 2020	12.01	12.19	11.57	11.75	5,121	-0.20(-1.66%)
Jul 31, 2020	11.66	12.17	11.48	11.95	25,889	+0.29(+2.48%)
Jul 30, 2020	11.72	12.30	11.66	11.66	17,258	-0.32(-2.64%)
Jul 29, 2020	12.34	12.34	11.98	11.98	8,803	-0.05(-0.45%)
Jul 28, 2020	12.46	12.96	12.03	12.03	9,116	+0.22(+1.84%)
Jul 27, 2020	11.78	11.95	11.78	11.81	2,490	-0.03(-0.23%)
Jul 24, 2020	11.68	11.84	11.68	11.84	7,191	+0.23(+1.95%)
Jul 23, 2020	11.61	11.80	11.56	11.61	6,317	-0.14(-1.15%)
Jul 22, 2020	11.56	12.19	11.34	11.75	8,312	+0.13(+1.09%)
Jul 21, 2020	11.57	12.02	11.34	11.62	15,960	+0.22(+1.90%)
Jul 20, 2020	11.70	12.00	11.38	11.41	19,435	-0.35(-3.00%)
Jul 17, 2020	11.79	12.42	11.75	11.76	5,531	-0.10(-0.84%)
Jul 16, 2020	12.44	12.58	11.86	11.86	9,296	-0.42(-3.46%)
Jul 15, 2020	12.04	13.04	11.95	12.28	27,924	+0.55(+4.70%)
Jul 14, 2020	12.35	12.36	11.63	11.73	6,958	-0.40(-3.28%)
Jul 13, 2020	12.23	12.23	11.80	12.13	8,118	+0.00(+0.00%)
Jul 10, 2020	11.12	12.13	11.12	12.13	6,085	+0.86(+7.62%)
Jul 09, 2020	11.67	12.23	11.03	11.27	47,250	-0.52(-4.44%)
Jul 08, 2020	11.95	11.95	11.44	11.80	12,301	+0.05(+0.38%)
Jul 07, 2020	12.28	12.77	11.75	11.75	11,393	-0.77(-6.14%)
Jul 06, 2020	12.14	12.52	11.90	12.52	12,515	+0.61(+5.08%)
Jul 02, 2020	12.02	12.39	11.89	11.91	37,727	+0.03(+0.23%)