|
Closing price on 5/9/2017
|
|
| Open |
10.70 |
| High |
10.70 |
| Low |
8.20 |
| Volume |
300 |
| Split-adjusted Price |
4.74 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
5/9/2017
|
-1.40 / -14.58%
|
10.70
|
10.70
|
8.20
|
8.20
|
9.87
|
4.74
|
300
|
|
|
5/8/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.56
|
0
|
|
|
5/5/2017
|
-0.30 / -3.00%
|
8.50
|
9.70
|
8.50
|
9.70
|
9.59
|
5.61
|
1,100
|
|
|
5/4/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.79
|
0
|
|
|
5/3/2017
|
0.00 / 0.00%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.79
|
0
|
|
|
4/28/2017
|
+0.40 / +4.17%
|
10.00
|
10.00
|
10.00
|
10.00
|
10.00
|
5.79
|
1,000
|
|
|
4/27/2017
|
+1.10 / +12.94%
|
10.30
|
10.30
|
8.10
|
9.60
|
10.06
|
5.56
|
1,200
|
|
|
4/26/2017
|
-1.30 / -13.27%
|
8.40
|
9.60
|
8.40
|
8.50
|
9.41
|
4.92
|
1,200
|
|
|
4/25/2017
|
-0.60 / -5.77%
|
10.10
|
10.10
|
9.00
|
9.80
|
9.63
|
5.67
|
7,100
|
|
|
4/24/2017
|
+0.10 / +0.97%
|
10.40
|
10.40
|
10.40
|
10.40
|
10.40
|
6.02
|
2,900
|
|
|
4/21/2017
|
+0.10 / +0.98%
|
8.90
|
10.30
|
8.90
|
10.30
|
10.25
|
5.96
|
2,800
|
|
|
4/20/2017
|
-0.20 / -1.92%
|
9.00
|
10.20
|
9.00
|
10.20
|
10.15
|
5.90
|
2,600
|
|
|
4/19/2017
|
+1.70 / +19.54%
|
10.60
|
10.60
|
8.70
|
10.40
|
10.35
|
6.02
|
3,300
|
|
|
4/18/2017
|
-1.40 / -13.86%
|
8.80
|
10.20
|
8.70
|
8.70
|
10.10
|
5.03
|
3,000
|
|
|
4/17/2017
|
-0.50 / -4.72%
|
10.00
|
10.10
|
9.10
|
10.10
|
10.06
|
5.84
|
2,600
|
|
|
4/14/2017
|
-1.50 / -13.64%
|
11.00
|
11.00
|
9.50
|
9.50
|
10.63
|
5.50
|
400
|
|
|
4/13/2017
|
-0.40 / -3.51%
|
11.00
|
11.00
|
11.00
|
11.00
|
11.00
|
6.37
|
500
|
|
|
4/12/2017
|
+0.60 / +5.56%
|
11.40
|
11.40
|
11.40
|
11.40
|
11.40
|
6.60
|
500
|
|
|
4/11/2017
|
+1.00 / +10.20%
|
11.50
|
11.50
|
9.00
|
10.80
|
10.43
|
6.25
|
700
|
|
|
4/10/2017
|
-0.10 / -1.01%
|
11.30
|
11.30
|
8.60
|
9.80
|
9.90
|
5.67
|
500
|
|
|
4/7/2017
|
-0.30 / -2.94%
|
8.70
|
10.00
|
8.70
|
9.90
|
9.85
|
5.73
|
2,200
|
|
|
4/5/2017
|
0.00 / 0.00%
|
10.20
|
10.30
|
9.60
|
10.30
|
10.18
|
5.96
|
2,200
|
|
|
4/4/2017
|
+0.30 / +3.00%
|
10.30
|
10.30
|
10.30
|
10.30
|
10.30
|
5.96
|
3,000
|
|
|
4/3/2017
|
+0.50 / +5.26%
|
8.10
|
10.00
|
8.10
|
10.00
|
9.40
|
5.79
|
7,100
|
|
|
3/31/2017
|
+0.80 / +8.42%
|
10.30
|
10.30
|
8.30
|
10.30
|
9.52
|
5.96
|
1,900
|
|
|
3/30/2017
|
-0.50 / -5.00%
|
10.50
|
10.50
|
8.70
|
9.50
|
9.71
|
5.50
|
1,500
|
|
|
3/29/2017
|
+0.30 / +3.09%
|
12.80
|
12.80
|
9.70
|
10.00
|
10.24
|
5.79
|
2,300
|
|
|
3/28/2017
|
-0.30 / -3.00%
|
11.90
|
11.90
|
9.70
|
9.70
|
11.21
|
5.61
|
700
|
|
|
3/27/2017
|
-0.90 / -8.26%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.37
|
5.79
|
4,300
|
|
|
3/24/2017
|
-1.20 / -9.84%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.86
|
6.37
|
1,000
|
|
|