|
Closing price on 1/3/2017
|
|
| Open |
10.00 |
| High |
11.90 |
| Low |
10.00 |
| Volume |
4,600 |
| Split-adjusted Price |
6.56 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/3/2017
|
+0.40 / +3.48%
|
10.00
|
11.90
|
10.00
|
11.90
|
10.83
|
6.56
|
4,600
|
|
|
12/30/2016
|
-0.40 / -3.13%
|
10.90
|
12.40
|
10.90
|
12.40
|
11.49
|
6.84
|
4,600
|
|
|
12/29/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
1,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.00
|
0
|
|
|
12/27/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.00
|
100
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.90
|
12.80
|
10.90
|
12.80
|
12.63
|
7.06
|
1,100
|
|
|
12/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
100
|
|
|
12/21/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
0
|
|
|
12/20/2016
|
-0.20 / -1.54%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
0
|
|
|
12/19/2016
|
+1.10 / +9.24%
|
10.30
|
13.00
|
10.30
|
13.00
|
12.77
|
7.17
|
1,200
|
|
|
12/16/2016
|
-1.90 / -14.39%
|
13.20
|
13.20
|
11.30
|
11.30
|
11.93
|
6.23
|
300
|
|
|
12/15/2016
|
+2.30 / +21.10%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.28
|
500
|
|
|
12/14/2016
|
-1.50 / -12.10%
|
10.60
|
13.00
|
10.60
|
10.90
|
11.83
|
6.01
|
1,100
|
|
|
12/13/2016
|
+2.50 / +25.25%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.84
|
100
|
|
|
12/12/2016
|
-1.30 / -11.61%
|
12.40
|
12.40
|
9.90
|
9.90
|
11.26
|
5.46
|
1,100
|
|
|
12/9/2016
|
-0.20 / -1.61%
|
10.60
|
12.20
|
10.60
|
12.20
|
11.20
|
6.72
|
1,600
|
|
|
12/8/2016
|
+2.50 / +25.25%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.84
|
1,000
|
|
|
12/7/2016
|
-1.40 / -12.39%
|
11.50
|
12.00
|
9.80
|
9.90
|
10.91
|
5.46
|
3,800
|
|
|
12/6/2016
|
+1.60 / +16.49%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.23
|
500
|
|
|
12/5/2016
|
-1.40 / -12.61%
|
12.70
|
12.70
|
9.50
|
9.70
|
9.85
|
5.35
|
3,300
|
|
|
12/2/2016
|
-2.10 / -16.67%
|
13.80
|
13.80
|
10.20
|
10.50
|
11.10
|
5.79
|
8,000
|
|
|
12/1/2016
|
-0.20 / -1.56%
|
11.00
|
12.80
|
10.90
|
12.60
|
11.97
|
6.95
|
7,400
|
|
|
11/30/2016
|
+1.50 / +13.27%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
3,500
|
|
|
11/29/2016
|
-0.40 / -3.42%
|
10.10
|
11.60
|
10.10
|
11.30
|
11.19
|
6.23
|
9,000
|
|
|
11/28/2016
|
+1.30 / +12.50%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.78
|
6.45
|
4,500
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
9.10
|
10.30
|
10.44
|
5.68
|
7,700
|
|
|
11/24/2016
|
+0.40 / +4.04%
|
11.90
|
11.90
|
10.00
|
10.30
|
10.74
|
5.68
|
6,500
|
|
|
11/23/2016
|
-0.80 / -7.48%
|
12.50
|
12.50
|
9.40
|
9.90
|
10.51
|
5.46
|
11,700
|
|
|
11/22/2016
|
-2.70 / -20.15%
|
13.30
|
13.30
|
10.60
|
10.70
|
10.89
|
5.90
|
3,900
|
|
|