|
Closing price on 6/11/2021
|
|
| Open |
17.50 |
| High |
18.40 |
| Low |
16.80 |
| Volume |
4,100 |
| Split-adjusted Price |
14.92 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/11/2021
|
-0.50 / -2.70%
|
17.50
|
18.40
|
16.80
|
18.00
|
17.07
|
14.92
|
4,100
|
|
|
6/10/2021
|
+0.60 / +3.35%
|
19.00
|
19.00
|
18.50
|
18.50
|
18.50
|
15.33
|
1,300
|
|
|
6/9/2021
|
-0.10 / -0.56%
|
17.50
|
17.90
|
17.50
|
17.90
|
17.50
|
14.84
|
1,100
|
|
|
6/8/2021
|
+0.20 / +1.12%
|
17.80
|
18.00
|
17.50
|
18.00
|
17.69
|
14.92
|
2,600
|
|
|
6/7/2021
|
+0.60 / +3.49%
|
18.00
|
18.00
|
16.00
|
17.80
|
17.69
|
14.75
|
1,300
|
|
|
6/4/2021
|
-0.60 / -3.16%
|
18.00
|
18.40
|
17.50
|
18.40
|
18.33
|
14.26
|
1,800
|
|
|
6/3/2021
|
+0.70 / +3.83%
|
18.40
|
19.00
|
18.40
|
19.00
|
18.89
|
14.72
|
900
|
|
|
6/2/2021
|
+0.10 / +0.55%
|
18.20
|
18.30
|
18.20
|
18.30
|
18.28
|
14.18
|
6,400
|
|
|
6/1/2021
|
-1.10 / -5.70%
|
19.00
|
19.00
|
18.20
|
18.20
|
18.33
|
14.10
|
600
|
|
|
5/31/2021
|
+1.60 / +9.04%
|
17.50
|
19.30
|
17.50
|
19.30
|
17.78
|
14.95
|
6,300
|
|
|
5/28/2021
|
+0.20 / +1.14%
|
16.70
|
17.70
|
16.70
|
17.70
|
17.70
|
13.71
|
500
|
|
|
5/27/2021
|
0.00 / 0.00%
|
17.50
|
17.50
|
17.50
|
17.50
|
17.50
|
13.56
|
0
|
|
|
5/26/2021
|
+0.10 / +0.57%
|
17.40
|
17.50
|
16.10
|
17.50
|
16.92
|
13.56
|
5,200
|
|
|
5/25/2021
|
0.00 / 0.00%
|
17.40
|
17.40
|
17.30
|
17.40
|
17.37
|
13.48
|
1,900
|
|
|
5/24/2021
|
+0.60 / +3.57%
|
17.50
|
17.50
|
17.30
|
17.40
|
17.30
|
13.48
|
1,400
|
|
|
5/21/2021
|
-0.40 / -2.33%
|
16.00
|
17.30
|
16.00
|
16.80
|
16.52
|
13.02
|
2,300
|
|
|
5/20/2021
|
-0.20 / -1.15%
|
17.20
|
17.30
|
17.00
|
17.20
|
17.30
|
13.33
|
3,700
|
|
|
5/19/2021
|
+0.10 / +0.58%
|
17.20
|
17.50
|
17.20
|
17.40
|
17.34
|
13.48
|
17,200
|
|
|
5/18/2021
|
+0.20 / +1.17%
|
17.30
|
17.30
|
17.20
|
17.30
|
17.25
|
13.40
|
400
|
|
|
5/17/2021
|
+0.40 / +2.40%
|
16.80
|
17.50
|
16.80
|
17.10
|
17.10
|
13.25
|
6,800
|
|
|
5/14/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.94
|
2,800
|
|
|
5/13/2021
|
0.00 / 0.00%
|
16.70
|
16.70
|
16.70
|
16.70
|
16.70
|
12.94
|
12,200
|
|
|
5/12/2021
|
+0.40 / +2.45%
|
16.20
|
16.70
|
15.50
|
16.70
|
16.15
|
12.94
|
4,200
|
|
|
5/11/2021
|
+0.60 / +3.82%
|
15.40
|
16.50
|
15.40
|
16.30
|
15.55
|
12.63
|
1,300
|
|
|
5/10/2021
|
-0.30 / -1.88%
|
15.50
|
15.70
|
15.50
|
15.70
|
15.57
|
12.16
|
1,500
|
|
|
5/7/2021
|
0.00 / 0.00%
|
15.20
|
16.50
|
15.20
|
16.00
|
15.87
|
12.40
|
2,300
|
|
|
5/6/2021
|
0.00 / 0.00%
|
15.10
|
16.50
|
15.10
|
16.00
|
15.94
|
12.40
|
3,000
|
|
|
5/5/2021
|
0.00 / 0.00%
|
16.50
|
16.50
|
15.20
|
16.00
|
15.54
|
12.40
|
1,400
|
|
|
5/4/2021
|
-0.50 / -3.03%
|
15.30
|
16.50
|
15.30
|
16.00
|
16.01
|
12.40
|
3,600
|
|
|
4/29/2021
|
+1.30 / +8.55%
|
15.30
|
16.50
|
15.30
|
16.50
|
15.90
|
12.78
|
200
|
|
|