|
Closing price on 8/14/2017
|
|
| Open |
6.30 |
| High |
6.90 |
| Low |
6.30 |
| Volume |
3,600 |
| Split-adjusted Price |
4.04 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
8/14/2017
|
-0.50 / -6.76%
|
6.30
|
6.90
|
6.30
|
6.90
|
6.61
|
4.04
|
3,600
|
|
|
8/11/2017
|
+0.50 / +7.25%
|
7.40
|
7.40
|
7.40
|
7.40
|
7.40
|
4.33
|
700
|
|
|
8/10/2017
|
-0.50 / -6.76%
|
6.90
|
6.90
|
6.90
|
6.90
|
6.90
|
4.04
|
500
|
|
|
8/9/2017
|
+0.40 / +5.71%
|
5.90
|
7.40
|
5.90
|
7.40
|
7.26
|
4.33
|
1,100
|
|
|
8/8/2017
|
-0.40 / -5.41%
|
6.40
|
7.00
|
6.40
|
7.00
|
6.90
|
4.10
|
600
|
|
|
8/7/2017
|
0.00 / 0.00%
|
6.40
|
7.40
|
6.40
|
7.40
|
7.23
|
4.33
|
600
|
|
|
8/4/2017
|
+1.00 / +15.38%
|
6.00
|
7.50
|
6.00
|
7.50
|
7.36
|
4.39
|
1,100
|
|
|
8/3/2017
|
-1.20 / -15.58%
|
6.60
|
7.50
|
6.50
|
6.50
|
6.78
|
3.81
|
2,900
|
|
|
8/2/2017
|
0.00 / 0.00%
|
6.60
|
7.70
|
6.60
|
7.70
|
7.60
|
4.51
|
1,100
|
|
|
8/1/2017
|
-0.30 / -3.75%
|
6.70
|
7.70
|
6.70
|
7.70
|
7.61
|
4.51
|
1,100
|
|
|
7/31/2017
|
+0.70 / +9.59%
|
6.30
|
8.00
|
6.30
|
8.00
|
7.85
|
4.68
|
1,100
|
|
|
7/28/2017
|
-1.10 / -13.58%
|
6.80
|
7.60
|
6.80
|
7.00
|
7.26
|
4.10
|
1,800
|
|
|
7/27/2017
|
+1.00 / +14.08%
|
6.40
|
8.10
|
6.40
|
8.10
|
7.95
|
4.74
|
1,100
|
|
|
7/26/2017
|
+0.30 / +4.41%
|
7.60
|
7.60
|
7.10
|
7.10
|
7.48
|
4.16
|
400
|
|
|
7/25/2017
|
-1.30 / -16.05%
|
6.80
|
6.80
|
6.80
|
6.80
|
6.80
|
3.98
|
100
|
|
|
7/24/2017
|
-0.30 / -3.57%
|
7.20
|
8.10
|
7.20
|
8.10
|
7.97
|
4.74
|
700
|
|
|
7/21/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
90
|
|
|
7/20/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
10
|
|
|
7/19/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
0
|
|
|
7/18/2017
|
0.00 / 0.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
0
|
|
|
7/17/2017
|
+0.40 / +5.00%
|
8.40
|
8.40
|
8.40
|
8.40
|
8.40
|
4.92
|
600
|
|
|
7/14/2017
|
-1.30 / -13.98%
|
8.00
|
8.00
|
8.00
|
8.00
|
8.00
|
4.68
|
200
|
|
|
7/13/2017
|
+1.10 / +13.41%
|
9.30
|
9.30
|
9.30
|
9.30
|
9.30
|
5.45
|
300
|
|
|
7/12/2017
|
-1.40 / -14.58%
|
8.20
|
8.20
|
8.20
|
8.20
|
8.20
|
4.80
|
100
|
|
|
7/11/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.62
|
0
|
|
|
7/10/2017
|
0.00 / 0.00%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.62
|
0
|
|
|
7/7/2017
|
+1.10 / +12.94%
|
9.60
|
9.60
|
9.60
|
9.60
|
9.60
|
5.62
|
300
|
|
|
7/6/2017
|
+0.30 / +3.66%
|
7.10
|
8.50
|
7.10
|
8.50
|
8.37
|
4.98
|
1,100
|
|
|
7/5/2017
|
-0.30 / -3.53%
|
8.40
|
8.40
|
8.20
|
8.20
|
8.33
|
4.80
|
17,000
|
|
|
7/4/2017
|
+0.70 / +8.97%
|
8.50
|
8.50
|
8.50
|
8.50
|
8.50
|
4.98
|
1,000
|
|
|