|
Closing price on 2/23/2021
|
|
| Open |
13.50 |
| High |
13.50 |
| Low |
13.50 |
| Volume |
0 |
| Split-adjusted Price |
10.46 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/23/2021
|
0.00 / 0.00%
|
13.50
|
13.50
|
13.50
|
13.50
|
13.50
|
10.46
|
0
|
|
|
2/22/2021
|
+0.30 / +2.27%
|
14.50
|
14.50
|
13.50
|
13.50
|
14.36
|
10.46
|
700
|
|
|
2/19/2021
|
-0.80 / -5.71%
|
14.00
|
14.00
|
13.20
|
13.20
|
13.89
|
10.23
|
1,400
|
|
|
2/18/2021
|
-1.30 / -8.50%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.85
|
500
|
|
|
2/17/2021
|
+1.30 / +9.29%
|
15.30
|
15.30
|
15.30
|
15.30
|
15.30
|
11.85
|
100
|
|
|
2/9/2021
|
-0.30 / -2.10%
|
14.00
|
14.00
|
14.00
|
14.00
|
14.00
|
10.85
|
1,000
|
|
|
2/8/2021
|
-0.50 / -3.38%
|
13.70
|
14.30
|
13.40
|
14.30
|
13.52
|
11.08
|
21,600
|
|
|
2/5/2021
|
+0.70 / +4.96%
|
14.80
|
14.80
|
14.80
|
14.80
|
14.80
|
11.47
|
100
|
|
|
2/4/2021
|
-0.30 / -2.08%
|
13.90
|
14.10
|
13.10
|
14.10
|
13.90
|
10.92
|
6,000
|
|
|
2/3/2021
|
+0.50 / +3.60%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.16
|
900
|
|
|
2/2/2021
|
+0.20 / +1.46%
|
13.70
|
13.90
|
13.70
|
13.90
|
13.72
|
10.77
|
1,200
|
|
|
2/1/2021
|
-0.80 / -5.52%
|
14.00
|
14.00
|
13.70
|
13.70
|
13.75
|
10.61
|
1,200
|
|
|
1/29/2021
|
0.00 / 0.00%
|
14.00
|
14.50
|
14.00
|
14.50
|
14.24
|
11.23
|
3,500
|
|
|
1/28/2021
|
0.00 / 0.00%
|
13.40
|
14.50
|
13.10
|
14.50
|
13.28
|
11.23
|
9,900
|
|
|
1/27/2021
|
-0.40 / -2.68%
|
14.20
|
14.50
|
13.50
|
14.50
|
14.17
|
11.23
|
32,200
|
|
|
1/26/2021
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.12
|
11.54
|
9,000
|
|
|
1/25/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
11.47
|
1,000
|
|
|
1/22/2021
|
-1.30 / -7.98%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.37
|
11.62
|
600
|
|
|
1/21/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.90
|
16.30
|
15.65
|
12.63
|
7,000
|
|
|
1/20/2021
|
-0.10 / -0.67%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.80
|
11.54
|
11,200
|
|
|
1/19/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.87
|
11.62
|
2,800
|
|
|
1/18/2021
|
+1.20 / +8.70%
|
14.00
|
15.10
|
13.60
|
15.00
|
14.71
|
11.62
|
21,500
|
|
|
1/15/2021
|
+1.20 / +9.52%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.45
|
10.69
|
13,900
|
|
|
1/14/2021
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
9.76
|
22,300
|
|
|
1/13/2021
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.45
|
9.68
|
8,500
|
|
|
1/12/2021
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.43
|
9.84
|
1,800
|
|
|
1/11/2021
|
-0.30 / -2.33%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.58
|
9.76
|
9,700
|
|
|
1/8/2021
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.30
|
12.90
|
12.56
|
9.99
|
14,700
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.09
|
9.61
|
8,500
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.25
|
9.61
|
3,100
|
|
|