Mvb Financial Corp (NQ: MVBF )

Historical Prices

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2018	17.14	17.14	16.90	17.01	6,101	-0.14(-0.81%)
Apr 27, 2018	17.08	17.28	17.01	17.15	2,986	-0.16(-0.91%)
Apr 26, 2018	16.78	17.36	16.78	17.30	2,063	+0.55(+3.31%)
Apr 25, 2018	17.05	17.53	16.68	16.75	3,537	-0.43(-2.50%)
Apr 24, 2018	17.43	17.62	16.85	17.18	32,557	-0.38(-2.14%)
Apr 23, 2018	17.59	17.59	17.37	17.55	6,363	-0.01(-0.05%)
Apr 20, 2018	17.47	17.67	17.47	17.56	2,457	-0.10(-0.56%)
Apr 19, 2018	17.36	17.68	17.36	17.66	2,407	+0.13(+0.71%)
Apr 18, 2018	17.32	17.53	17.10	17.53	3,939	-0.09(-0.51%)
Apr 17, 2018	17.53	17.68	17.29	17.62	3,620	-0.05(-0.30%)
Apr 16, 2018	17.45	17.68	17.29	17.68	5,031	+0.00(+0.00%)
Apr 13, 2018	17.44	17.68	17.44	17.68	1,679	+0.24(+1.39%)
Apr 12, 2018	17.38	17.45	17.25	17.44	2,128	+0.04(+0.21%)
Apr 11, 2018	17.25	17.53	17.08	17.40	5,505	-0.14(-0.82%)
Apr 10, 2018	16.94	17.54	16.94	17.54	4,798	-0.08(-0.46%)
Apr 09, 2018	17.53	17.62	17.10	17.62	4,353	-0.01(-0.05%)
Apr 06, 2018	17.55	17.63	17.45	17.63	5,893	-0.02(-0.10%)
Apr 05, 2018	17.11	17.71	16.93	17.65	18,645	+0.21(+1.18%)
Apr 04, 2018	17.59	17.59	17.27	17.45	3,534	+0.13(+0.72%)
Apr 03, 2018	17.47	17.49	17.14	17.32	9,937	-0.31(-1.78%)
Apr 02, 2018	17.67	17.67	17.08	17.63	12,976	-0.04(-0.25%)
Mar 29, 2018		17.68	17.68	17.68	0	+0.08(+0.46%)
Mar 28, 2018	17.34	17.67	17.27	17.60	12,904	-0.03(-0.15%)
Mar 27, 2018	17.62	17.72	17.29	17.62	12,233	+0.00(+0.00%)
Mar 26, 2018	17.49	17.75	17.23	17.62	5,089	+0.47(+2.77%)
Mar 23, 2018	17.62	17.63	17.15	17.15	4,473	-0.57(-3.23%)
Mar 22, 2018	17.43	17.79	17.43	17.72	8,832	+0.20(+1.12%)
Mar 21, 2018	17.38	17.68	17.37	17.53	10,178	+0.30(+1.77%)
Mar 20, 2018	16.34	17.79	16.34	17.22	56,127	+1.16(+7.25%)
Mar 19, 2018	16.47	16.68	15.15	16.06	43,422	-0.08(-0.50%)
Mar 16, 2018	17.48	17.57	16.12	16.14	36,705	-1.14(-6.58%)
Mar 15, 2018	17.80	17.81	16.65	17.28	33,713	-0.26(-1.48%)
Mar 14, 2018	17.36	17.90	17.02	17.53	32,004	-0.24(-1.36%)
Mar 13, 2018	17.66	17.90	17.23	17.78	32,995	+0.07(+0.40%)
Mar 12, 2018	17.30	17.99	17.02	17.70	35,503	-0.20(-1.10%)
Mar 09, 2018	17.72	17.90	17.35	17.90	20,594	+0.04(+0.20%)
Mar 08, 2018	17.89	17.90	17.36	17.87	24,003	-0.03(-0.15%)
Mar 07, 2018	17.62	17.89	17.62	17.89	30,160	+0.03(+0.15%)
Mar 06, 2018	17.54	17.89	17.27	17.87	17,724	+0.28(+1.58%)
Mar 05, 2018	17.45	17.63	16.16	17.59	19,134	+0.31(+1.81%)
Mar 02, 2018	17.10	17.48	17.00	17.28	13,137	-0.04(-0.26%)
Mar 01, 2018	17.19	17.45	17.02	17.32	15,298	-0.29(-1.65%)
Feb 28, 2018	17.52	17.61	17.07	17.61	12,586	+0.09(+0.51%)
Feb 27, 2018	17.52	17.52	17.52	17.52	111	-0.04(-0.25%)
Feb 26, 2018	17.60	17.60	17.12	17.57	92,365	-0.04(-0.25%)
Feb 23, 2018	17.25	17.61	17.21	17.61	7,160	+0.66(+3.90%)
Feb 22, 2018	17.09	17.17	16.76	16.95	11,913	-0.62(-3.51%)
Feb 21, 2018	17.43	17.57	16.99	17.57	2,354	+0.00(+0.00%)
Feb 20, 2018	17.57	17.57	16.78	17.57	3,873	+0.00(+0.00%)
Feb 16, 2018		17.57	17.57	17.57	0	+0.10(+0.56%)
Feb 15, 2018	17.12	17.87	17.12	17.47	239,336	-0.14(-0.81%)
Feb 14, 2018	17.09	17.61	16.76	17.61	2,965	+0.13(+0.77%)
Feb 13, 2018	17.07	17.48	17.07	17.48	5,455	+0.31(+1.82%)
Feb 12, 2018	17.47	17.48	16.90	17.16	5,791	-0.30(-1.74%)
Feb 08, 2018		17.47	17.47	17.47	0	-0.04(-0.20%)
Feb 07, 2018		17.57	17.27	17.50	20,221	-0.15(-0.86%)
Feb 06, 2018	17.87	17.87	17.41	17.66	2,749	+0.23(+1.33%)
Feb 05, 2018	17.59	17.63	16.86	17.42	22,354	+0.01(+0.05%)
Feb 02, 2018	17.61	17.77	17.10	17.41	13,184	+0.09(+0.52%)