|
Closing price on 1/27/2021
|
|
| Open |
14.20 |
| High |
14.50 |
| Low |
13.50 |
| Volume |
32,200 |
| Split-adjusted Price |
11.23 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
1/27/2021
|
-0.40 / -2.68%
|
14.20
|
14.50
|
13.50
|
14.50
|
14.17
|
11.23
|
32,200
|
|
|
1/26/2021
|
+0.10 / +0.68%
|
14.50
|
14.90
|
14.00
|
14.90
|
14.12
|
11.54
|
9,000
|
|
|
1/25/2021
|
-0.20 / -1.33%
|
15.00
|
15.00
|
14.80
|
14.80
|
14.90
|
11.47
|
1,000
|
|
|
1/22/2021
|
-1.30 / -7.98%
|
15.90
|
15.90
|
15.00
|
15.00
|
15.37
|
11.62
|
600
|
|
|
1/21/2021
|
+1.40 / +9.40%
|
14.90
|
16.30
|
14.90
|
16.30
|
15.65
|
12.63
|
7,000
|
|
|
1/20/2021
|
-0.10 / -0.67%
|
13.60
|
14.90
|
13.50
|
14.90
|
14.80
|
11.54
|
11,200
|
|
|
1/19/2021
|
0.00 / 0.00%
|
15.00
|
15.00
|
14.50
|
15.00
|
14.87
|
11.62
|
2,800
|
|
|
1/18/2021
|
+1.20 / +8.70%
|
14.00
|
15.10
|
13.60
|
15.00
|
14.71
|
11.62
|
21,500
|
|
|
1/15/2021
|
+1.20 / +9.52%
|
12.80
|
13.80
|
12.80
|
13.80
|
13.45
|
10.69
|
13,900
|
|
|
1/14/2021
|
+0.10 / +0.80%
|
12.50
|
12.60
|
12.50
|
12.60
|
12.52
|
9.76
|
22,300
|
|
|
1/13/2021
|
-0.20 / -1.57%
|
12.50
|
12.50
|
12.20
|
12.50
|
12.45
|
9.68
|
8,500
|
|
|
1/12/2021
|
+0.10 / +0.79%
|
12.40
|
12.70
|
12.40
|
12.70
|
12.43
|
9.84
|
1,800
|
|
|
1/11/2021
|
-0.30 / -2.33%
|
12.40
|
12.60
|
12.40
|
12.60
|
12.58
|
9.76
|
9,700
|
|
|
1/8/2021
|
+0.50 / +4.03%
|
12.40
|
13.00
|
12.30
|
12.90
|
12.56
|
9.99
|
14,700
|
|
|
1/7/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.09
|
9.61
|
8,500
|
|
|
1/6/2021
|
0.00 / 0.00%
|
12.40
|
12.40
|
12.00
|
12.40
|
12.25
|
9.61
|
3,100
|
|
|
1/5/2021
|
+0.40 / +3.33%
|
12.00
|
12.40
|
12.00
|
12.40
|
12.02
|
9.61
|
11,100
|
|
|
1/4/2021
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
23,900
|
|
|
12/31/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
1,300
|
|
|
12/30/2020
|
0.00 / 0.00%
|
11.80
|
12.00
|
11.80
|
12.00
|
11.90
|
9.30
|
2,100
|
|
|
12/29/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
1,000
|
|
|
12/28/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
11.80
|
12.00
|
11.94
|
9.30
|
8,900
|
|
|
12/25/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
2,700
|
|
|
12/24/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
5,000
|
|
|
12/23/2020
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
9.30
|
6,100
|
|
|
12/22/2020
|
0.00 / 0.00%
|
11.70
|
12.70
|
11.70
|
12.00
|
11.89
|
9.30
|
2,100
|
|
|
12/21/2020
|
+0.40 / +3.45%
|
12.50
|
12.60
|
12.00
|
12.00
|
12.16
|
9.30
|
9,200
|
|
|
12/18/2020
|
-0.40 / -3.33%
|
12.00
|
12.00
|
11.60
|
11.60
|
11.80
|
8.99
|
200
|
|
|
12/17/2020
|
-0.80 / -6.25%
|
11.90
|
12.00
|
11.80
|
12.00
|
11.98
|
9.30
|
14,000
|
|
|
12/16/2020
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
9.92
|
500
|
|
|