|
Closing price on 6/30/2017
|
|
| Open |
6.60 |
| High |
7.90 |
| Low |
6.60 |
| Volume |
1,300 |
| Split-adjusted Price |
4.04 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
6/30/2017
|
-0.90 / -11.54%
|
6.60
|
7.90
|
6.60
|
6.90
|
7.26
|
4.04
|
1,300
|
|
|
6/29/2017
|
+0.60 / +8.33%
|
6.60
|
7.80
|
6.60
|
7.80
|
7.68
|
4.57
|
1,000
|
|
|
6/28/2017
|
-1.20 / -14.29%
|
7.20
|
7.20
|
7.20
|
7.20
|
7.20
|
4.22
|
100
|
|
|
6/27/2017
|
+0.10 / +1.20%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
300
|
|
|
6/26/2017
|
-0.10 / -1.19%
|
7.60
|
8.30
|
7.60
|
8.30
|
8.18
|
4.86
|
600
|
|
|
6/23/2017
|
+0.90 / +11.84%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.92
|
500
|
|
|
6/22/2017
|
+1.80 / +31.03%
|
7.60
|
7.60
|
7.60
|
7.60
|
7.60
|
4.40
|
500
|
|
|
6/21/2017
|
-0.90 / -13.43%
|
7.70
|
7.70
|
5.80
|
5.80
|
6.75
|
3.36
|
600
|
|
|
6/20/2017
|
-1.40 / -17.28%
|
6.70
|
6.70
|
6.70
|
6.70
|
6.70
|
3.88
|
100
|
|
|
6/19/2017
|
+0.40 / +5.19%
|
6.70
|
8.30
|
6.70
|
8.10
|
7.75
|
4.69
|
2,100
|
|
|
6/16/2017
|
-1.10 / -13.92%
|
8.90
|
8.90
|
6.70
|
6.80
|
7.65
|
3.93
|
400
|
|
|
6/15/2017
|
-0.50 / -5.95%
|
7.20
|
7.90
|
7.20
|
7.90
|
7.84
|
4.57
|
1,100
|
|
|
6/14/2017
|
-0.40 / -4.55%
|
7.50
|
8.40
|
7.50
|
8.40
|
8.32
|
4.86
|
1,100
|
|
|
6/13/2017
|
-0.30 / -3.30%
|
8.80
|
8.80
|
8.80
|
8.80
|
8.80
|
5.09
|
0
|
|
|
6/12/2017
|
+0.30 / +3.41%
|
7.70
|
9.10
|
7.70
|
9.10
|
8.76
|
5.27
|
2,000
|
|
|
6/9/2017
|
-0.90 / -10.11%
|
9.60
|
9.60
|
8.00
|
8.00
|
8.82
|
4.63
|
2,000
|
|
|
6/8/2017
|
+1.50 / +20.27%
|
8.00
|
8.90
|
7.90
|
8.90
|
8.74
|
5.15
|
1,800
|
|
|
6/7/2017
|
-1.30 / -14.94%
|
9.80
|
9.80
|
7.40
|
7.40
|
9.20
|
4.28
|
400
|
|
|
6/6/2017
|
-0.50 / -5.43%
|
8.20
|
8.70
|
8.20
|
8.70
|
8.63
|
5.03
|
700
|
|
|
6/5/2017
|
+0.40 / +4.55%
|
9.20
|
9.20
|
9.20
|
9.20
|
9.20
|
5.32
|
500
|
|
|
6/2/2017
|
+1.10 / +14.10%
|
8.50
|
8.90
|
8.50
|
8.90
|
8.77
|
5.15
|
1,500
|
|
|
6/1/2017
|
-1.40 / -15.22%
|
9.60
|
9.60
|
7.80
|
7.80
|
9.30
|
4.51
|
600
|
|
|
5/31/2017
|
-0.60 / -6.12%
|
8.40
|
9.20
|
8.40
|
9.20
|
9.13
|
5.32
|
1,100
|
|
|
5/30/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
0
|
|
|
5/29/2017
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
0
|
|
|
5/26/2017
|
+0.50 / +5.38%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
500
|
|
|
5/25/2017
|
-0.30 / -3.13%
|
8.00
|
9.30
|
8.00
|
9.30
|
9.04
|
5.38
|
500
|
|
|
5/24/2017
|
-0.20 / -2.04%
|
8.40
|
9.60
|
8.40
|
9.60
|
9.40
|
5.56
|
600
|
|
|
5/23/2017
|
+1.80 / +22.50%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
5.67
|
500
|
|
|
5/22/2017
|
-1.30 / -13.98%
|
9.70
|
9.70
|
8.00
|
8.00
|
8.85
|
4.63
|
200
|
|
|