|
Closing price on 10/16/2020
|
|
| Open |
16.10 |
| High |
16.70 |
| Low |
16.10 |
| Volume |
11,800 |
| Split-adjusted Price |
12.94 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
10/16/2020
|
+0.30 / +1.83%
|
16.10
|
16.70
|
16.10
|
16.70
|
16.58
|
12.94
|
11,800
|
|
|
10/15/2020
|
+1.20 / +7.89%
|
15.90
|
17.00
|
15.90
|
16.40
|
16.47
|
12.71
|
15,500
|
|
|
10/14/2020
|
-0.20 / -1.30%
|
15.30
|
15.30
|
15.20
|
15.20
|
15.21
|
11.78
|
5,900
|
|
|
10/13/2020
|
-0.10 / -0.65%
|
14.60
|
16.10
|
14.60
|
15.40
|
15.84
|
11.93
|
29,400
|
|
|
10/12/2020
|
-0.30 / -1.90%
|
15.80
|
15.80
|
14.00
|
15.50
|
14.50
|
12.01
|
6,700
|
|
|
10/9/2020
|
-0.20 / -1.27%
|
15.40
|
16.00
|
15.40
|
15.60
|
15.78
|
12.09
|
29,900
|
|
|
10/8/2020
|
+1.40 / +9.72%
|
15.00
|
15.80
|
15.00
|
15.80
|
15.41
|
12.24
|
33,900
|
|
|
10/7/2020
|
+0.20 / +1.41%
|
14.40
|
14.40
|
14.40
|
14.40
|
14.40
|
11.16
|
500
|
|
|
10/6/2020
|
-0.70 / -4.70%
|
14.60
|
14.60
|
14.20
|
14.20
|
14.41
|
11.00
|
3,800
|
|
|
10/5/2020
|
-0.10 / -0.67%
|
15.00
|
15.00
|
14.00
|
14.90
|
14.52
|
11.54
|
13,800
|
|
|
10/2/2020
|
+0.80 / +5.52%
|
14.00
|
15.30
|
14.00
|
15.30
|
14.99
|
11.85
|
28,600
|
|
|
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
|
|
|