|
Closing price on 4/10/2017
|
|
| Open |
11.30 |
| High |
11.30 |
| Low |
8.60 |
| Volume |
500 |
| Split-adjusted Price |
5.40 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
4/10/2017
|
-0.10 / -1.01%
|
11.30
|
11.30
|
8.60
|
9.80
|
9.90
|
5.40
|
500
|
|
|
4/7/2017
|
-0.30 / -2.94%
|
8.70
|
10.00
|
8.70
|
9.90
|
9.85
|
5.46
|
2,200
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
10.30
|
10.18
|
5.68
|
2,200
|
|
|
4/4/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.68
|
3,000
|
|
|
4/3/2017
|
+0.50 / +5.26%
|
8.10
|
10.00
|
8.10
|
10.00
|
9.40
|
5.51
|
7,100
|
|
|
3/31/2017
|
+0.80 / +8.42%
|
10.30
|
10.30
|
8.30
|
10.30
|
9.52
|
5.68
|
1,900
|
|
|
3/30/2017
|
-0.50 / -5.00%
|
10.50
|
10.50
|
8.70
|
9.50
|
9.71
|
5.24
|
1,500
|
|
|
3/29/2017
|
+0.30 / +3.09%
|
12.80
|
12.80
|
9.70
|
10.00
|
10.24
|
5.51
|
2,300
|
|
|
3/28/2017
|
-0.30 / -3.00%
|
11.90
|
11.90
|
9.70
|
9.70
|
11.21
|
5.35
|
700
|
|
|
3/27/2017
|
-0.90 / -8.26%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.37
|
5.51
|
4,300
|
|
|
3/24/2017
|
-1.20 / -9.84%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.86
|
6.06
|
1,000
|
|
|
3/23/2017
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.72
|
500
|
|
|
3/22/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.45
|
600
|
|
|
3/21/2017
|
-0.60 / -4.88%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.34
|
6.45
|
1,400
|
|
|
3/20/2017
|
+0.90 / +7.89%
|
9.90
|
12.30
|
9.90
|
12.30
|
11.90
|
6.78
|
600
|
|
|
3/17/2017
|
-0.20 / -1.69%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.37
|
6.39
|
600
|
|
|
3/16/2017
|
+1.70 / +16.83%
|
10.20
|
11.80
|
10.20
|
11.80
|
11.66
|
6.50
|
1,100
|
|
|
3/15/2017
|
-1.20 / -10.62%
|
10.60
|
11.40
|
10.10
|
10.10
|
11.22
|
5.57
|
1,700
|
|
|
3/14/2017
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.23
|
1,000
|
|
|
3/13/2017
|
-1.20 / -10.08%
|
10.60
|
11.80
|
10.60
|
10.70
|
11.12
|
5.90
|
2,500
|
|
|
3/10/2017
|
-1.20 / -9.16%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.87
|
6.56
|
2,200
|
|
|
3/9/2017
|
+1.30 / +11.02%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.22
|
1,300
|
|
|
3/8/2017
|
-2.00 / -14.49%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.62
|
6.50
|
5,600
|
|
|
3/7/2017
|
+1.50 / +12.20%
|
10.70
|
13.80
|
10.70
|
13.80
|
13.30
|
7.61
|
900
|
|
|
3/6/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.78
|
0
|
|
|
3/3/2017
|
-1.90 / -14.39%
|
13.40
|
13.40
|
11.30
|
11.30
|
12.30
|
6.23
|
10,800
|
|
|
3/2/2017
|
+1.80 / +15.79%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.28
|
2,300
|
|
|
3/1/2017
|
-2.00 / -14.93%
|
15.40
|
15.40
|
11.40
|
11.40
|
11.60
|
6.28
|
10,000
|
|
|
2/28/2017
|
+1.40 / +11.67%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.39
|
3,000
|
|
|
2/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.61
|
0
|
|
|