Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2019	15.13	15.56	14.88	14.96	40,157	-0.19(-1.25%)
Apr 29, 2019	15.03	15.30	14.88	15.15	9,061	+0.01(+0.06%)
Apr 26, 2019	14.89	15.14	14.88	15.14	3,769	+0.16(+1.08%)
Apr 25, 2019	15.04	15.04	14.98	14.98	1,816	+0.01(+0.06%)
Apr 24, 2019	15.22	15.22	14.88	14.97	2,166	-0.16(-1.07%)
Apr 23, 2019	15.10	15.13	14.88	15.13	5,205	+0.20(+1.33%)
Apr 22, 2019	15.11	15.15	14.94	14.94	1,624	-0.39(-2.53%)
Apr 18, 2019	15.00	15.33	15.00	15.32	3,769	+0.17(+1.13%)
Apr 17, 2019	15.31	15.33	14.89	15.15	13,056	+0.14(+0.90%)
Apr 16, 2019	15.36	15.36	15.02	15.02	4,757	-0.14(-0.89%)
Apr 15, 2019	15.16	15.38	14.88	15.15	3,317	+0.01(+0.06%)
Apr 12, 2019	15.33	15.36	15.14	15.14	3,437	-0.41(-2.67%)
Apr 11, 2019	15.69	15.73	14.96	15.56	4,797	-0.14(-0.92%)
Apr 10, 2019	15.57	15.78	15.43	15.70	5,082	+0.26(+1.69%)
Apr 09, 2019	14.67	15.44	14.26	15.44	6,672	+0.77(+5.22%)
Apr 08, 2019	14.43	14.68	14.40	14.67	18,284	+0.24(+1.69%)
Apr 05, 2019	14.21	14.48	14.21	14.43	23,616	+0.21(+1.46%)
Apr 04, 2019	13.92	14.24	13.92	14.22	1,863	+0.41(+3.00%)
Apr 03, 2019	14.04	14.04	13.81	13.81	1,137	-0.20(-1.42%)
Apr 02, 2019	13.66	14.12	13.37	14.01	3,195	+0.11(+0.78%)
Apr 01, 2019	13.90	13.90	13.90	13.90	1,934	+0.14(+1.05%)
Mar 29, 2019	13.39	13.96	13.39	13.75	7,317	+0.00(+0.00%)
Mar 28, 2019	14.07	14.07	13.27	13.75	11,979	+0.12(+0.86%)
Mar 27, 2019	13.76	13.82	13.53	13.64	8,710	-0.32(-2.33%)
Mar 26, 2019	14.03	14.30	13.62	13.96	12,433	-0.37(-2.58%)
Mar 25, 2019	14.21	14.39	13.33	14.33	21,145	+0.14(+1.02%)
Mar 22, 2019	13.84	14.38	13.84	14.19	11,419	+0.34(+2.48%)
Mar 21, 2019	13.80	14.16	13.80	13.84	7,089	-0.05(-0.39%)
Mar 20, 2019	13.90	13.90	13.90	13.90	1,689	+0.00(+0.00%)
Mar 19, 2019	13.70	14.25	13.70	13.90	2,634	-0.78(-5.34%)
Mar 18, 2019	14.69	14.85	14.52	14.68	7,296	-0.17(-1.15%)
Mar 15, 2019	14.10	15.06	13.53	14.85	115,308	+0.68(+4.77%)
Mar 14, 2019	14.17	14.26	14.17	14.18	1,414	+0.01(+0.06%)
Mar 13, 2019	14.32	14.33	14.17	14.17	3,932	+0.10(+0.71%)
Mar 12, 2019	13.86	14.14	13.49	14.07	2,339	+0.23(+1.69%)
Mar 11, 2019	13.71	13.98	12.91	13.84	5,593	+0.22(+1.59%)
Mar 08, 2019	13.61	13.93	13.49	13.62	4,656	-0.10(-0.72%)
Mar 07, 2019	13.70	14.03	13.70	13.72	2,840	-0.33(-2.38%)
Mar 06, 2019	14.09	14.42	14.05	14.05	3,421	-0.07(-0.51%)
Mar 05, 2019	14.04	14.24	14.04	14.12	1,871	+0.06(+0.45%)
Mar 04, 2019	14.18	14.18	13.57	14.06	3,720	-0.24(-1.70%)
Mar 01, 2019	14.25	14.30	14.18	14.30	2,550	+0.51(+3.66%)
Feb 28, 2019	13.80	14.13	13.80	13.80	3,829	+0.03(+0.23%)
Feb 27, 2019	14.08	14.08	13.77	13.77	963	+0.03(+0.20%)
Feb 26, 2019	14.03	14.03	13.74	13.74	5,002	-0.21(-1.48%)
Feb 25, 2019	14.22	14.22	13.95	13.95	10,272	-0.44(-3.06%)
Feb 22, 2019	14.42	14.45	14.27	14.39	4,445	+0.07(+0.50%)
Feb 21, 2019	14.44	14.48	14.09	14.32	4,504	-0.12(-0.81%)
Feb 20, 2019	14.66	14.74	14.43	14.43	6,992	-0.37(-2.49%)
Feb 19, 2019	14.85	14.85	14.56	14.80	11,250	-0.05(-0.36%)
Feb 15, 2019	14.69	15.31	14.69	14.86	13,113	+0.35(+2.42%)
Feb 14, 2019	14.85	15.02	14.51	14.51	6,934	-0.43(-2.89%)
Feb 13, 2019	15.31	15.55	14.71	14.94	3,627	-0.44(-2.87%)
Feb 12, 2019	15.21	15.38	14.94	15.38	23,229	+0.46(+3.08%)
Feb 11, 2019	15.12	15.68	14.79	14.92	50,794	+1.10(+7.94%)
Feb 08, 2019	14.97	14.97	13.82	13.82	4,111	-0.26(-1.85%)
Feb 07, 2019	14.58	14.58	14.08	14.08	2,297	-0.63(-4.28%)
Feb 06, 2019	14.71	14.71	14.71	14.71	836	-0.04(-0.24%)
Feb 05, 2019	15.03	15.03	14.03	14.75	11,741	+0.08(+0.55%)
Feb 04, 2019	14.67	14.67	14.67	14.67	1,680	-0.22(-1.45%)