|
Closing price on 10/1/2020
|
|
| Open |
13.80 |
| High |
14.50 |
| Low |
13.80 |
| Volume |
3,200 |
| Split-adjusted Price |
11.23 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/1/2020
|
-0.20 / -1.36%
|
13.80
|
14.50
|
13.80
|
14.50
|
13.82
|
11.23
|
3,200
|
|
|
9/30/2020
|
+0.40 / +2.80%
|
14.30
|
14.70
|
14.30
|
14.70
|
14.50
|
11.39
|
200
|
|
|
9/29/2020
|
-0.50 / -3.38%
|
14.70
|
14.70
|
14.20
|
14.30
|
14.29
|
11.08
|
2,500
|
|
|
9/28/2020
|
+0.40 / +2.78%
|
14.90
|
14.90
|
13.60
|
14.80
|
14.56
|
11.47
|
7,100
|
|
|
9/25/2020
|
+0.50 / +3.60%
|
14.30
|
14.70
|
14.30
|
14.40
|
14.44
|
11.16
|
5,400
|
|
|
9/24/2020
|
-0.30 / -2.11%
|
14.00
|
14.20
|
13.90
|
13.90
|
14.02
|
10.77
|
6,800
|
|
|
9/23/2020
|
+0.10 / +0.71%
|
14.30
|
14.30
|
14.10
|
14.20
|
14.20
|
11.00
|
2,700
|
|
|
9/22/2020
|
-0.30 / -2.08%
|
14.10
|
14.10
|
14.10
|
14.10
|
14.10
|
10.92
|
1,700
|
|
|
9/21/2020
|
-0.40 / -2.70%
|
14.50
|
15.00
|
14.30
|
14.40
|
14.61
|
11.16
|
13,000
|
|
|
9/18/2020
|
+0.30 / +2.11%
|
15.00
|
15.00
|
14.50
|
14.50
|
14.76
|
11.23
|
2,700
|
|
|
9/17/2020
|
+0.20 / +1.43%
|
14.20
|
15.70
|
14.10
|
14.20
|
14.99
|
11.00
|
20,200
|
|
|
9/16/2020
|
-1.50 / -9.68%
|
15.20
|
15.20
|
13.70
|
14.00
|
14.06
|
10.85
|
19,500
|
|
|
9/15/2020
|
+0.40 / +2.65%
|
14.90
|
15.50
|
14.90
|
15.50
|
15.40
|
12.01
|
10,700
|
|
|
9/14/2020
|
-1.10 / -6.79%
|
14.50
|
15.10
|
14.50
|
15.10
|
14.58
|
11.70
|
12,600
|
|
|
9/11/2020
|
+0.60 / +3.85%
|
17.90
|
17.90
|
14.10
|
16.20
|
16.17
|
12.55
|
44,800
|
|
|
9/10/2020
|
+1.30 / +9.09%
|
15.00
|
15.60
|
15.00
|
15.60
|
15.58
|
12.09
|
29,600
|
|
|
9/9/2020
|
+1.70 / +13.49%
|
12.50
|
14.30
|
12.20
|
14.30
|
13.57
|
11.08
|
36,200
|
|
|
9/8/2020
|
-1.70 / -11.89%
|
16.30
|
16.30
|
12.20
|
12.60
|
12.49
|
9.76
|
63,700
|
|
|
9/7/2020
|
+1.80 / +14.40%
|
12.60
|
14.30
|
12.60
|
14.30
|
14.26
|
11.08
|
9,600
|
|
|
9/4/2020
|
+1.40 / +12.50%
|
12.00
|
12.60
|
12.00
|
12.60
|
12.51
|
9.76
|
50,000
|
|
|
9/3/2020
|
+1.40 / +14.29%
|
9.90
|
11.20
|
9.80
|
11.20
|
10.99
|
8.68
|
81,800
|
|
|
9/1/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.59
|
0
|
|
|
8/31/2020
|
0.00 / 0.00%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.59
|
0
|
|
|
8/28/2020
|
+0.10 / +1.03%
|
9.80
|
9.80
|
9.80
|
9.80
|
9.80
|
7.59
|
1,100
|
|
|
8/27/2020
|
+0.50 / +5.43%
|
9.60
|
9.70
|
9.60
|
9.70
|
9.68
|
7.52
|
21,200
|
|
|
8/26/2020
|
+1.10 / +13.58%
|
8.30
|
9.20
|
8.30
|
9.20
|
8.45
|
7.13
|
600
|
|
|
8/25/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.28
|
0
|
|
|
8/24/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.28
|
1,300
|
|
|
8/21/2020
|
0.00 / 0.00%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.28
|
0
|
|
|
8/20/2020
|
+0.10 / +1.25%
|
8.10
|
8.10
|
8.10
|
8.10
|
8.10
|
6.28
|
300
|
|
|