|
Closing price on 12/8/2016
|
|
| Open |
12.40 |
| High |
12.40 |
| Low |
12.40 |
| Volume |
1,000 |
| Split-adjusted Price |
6.84 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
12/8/2016
|
+2.50 / +25.25%
|
12.40
|
12.40
|
12.40
|
12.40
|
12.40
|
6.84
|
1,000
|
|
|
12/7/2016
|
-1.40 / -12.39%
|
11.50
|
12.00
|
9.80
|
9.90
|
10.91
|
5.46
|
3,800
|
|
|
12/6/2016
|
+1.60 / +16.49%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.23
|
500
|
|
|
12/5/2016
|
-1.40 / -12.61%
|
12.70
|
12.70
|
9.50
|
9.70
|
9.85
|
5.35
|
3,300
|
|
|
12/2/2016
|
-2.10 / -16.67%
|
13.80
|
13.80
|
10.20
|
10.50
|
11.10
|
5.79
|
8,000
|
|
|
12/1/2016
|
-0.20 / -1.56%
|
11.00
|
12.80
|
10.90
|
12.60
|
11.97
|
6.95
|
7,400
|
|
|
11/30/2016
|
+1.50 / +13.27%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
3,500
|
|
|
11/29/2016
|
-0.40 / -3.42%
|
10.10
|
11.60
|
10.10
|
11.30
|
11.19
|
6.23
|
9,000
|
|
|
11/28/2016
|
+1.30 / +12.50%
|
11.80
|
11.90
|
11.70
|
11.70
|
11.78
|
6.45
|
4,500
|
|
|
11/25/2016
|
0.00 / 0.00%
|
11.90
|
12.10
|
9.10
|
10.30
|
10.44
|
5.68
|
7,700
|
|
|
11/24/2016
|
+0.40 / +4.04%
|
11.90
|
11.90
|
10.00
|
10.30
|
10.74
|
5.68
|
6,500
|
|
|
11/23/2016
|
-0.80 / -7.48%
|
12.50
|
12.50
|
9.40
|
9.90
|
10.51
|
5.46
|
11,700
|
|
|
11/22/2016
|
-2.70 / -20.15%
|
13.30
|
13.30
|
10.60
|
10.70
|
10.89
|
5.90
|
3,900
|
|
|
11/21/2016
|
+0.50 / +3.88%
|
11.00
|
13.40
|
11.00
|
13.40
|
12.36
|
7.39
|
8,800
|
|
|
11/18/2016
|
+0.20 / +1.72%
|
15.70
|
15.80
|
11.80
|
11.80
|
12.86
|
6.50
|
18,400
|
|
|
11/17/2016
|
-2.00 / -14.71%
|
15.40
|
15.60
|
11.60
|
11.60
|
13.76
|
6.39
|
1,100
|
|
|
11/16/2016
|
-3.70 / -21.39%
|
13.60
|
13.60
|
13.60
|
13.60
|
13.60
|
7.50
|
100
|
|
|
11/15/2016
|
+1.90 / +12.34%
|
13.10
|
17.30
|
13.10
|
17.30
|
15.87
|
9.54
|
1,400
|
|
|
11/14/2016
|
+1.40 / +10.00%
|
15.40
|
15.40
|
15.40
|
15.40
|
15.40
|
8.49
|
300
|
|
|
11/11/2016
|
+1.90 / +14.39%
|
11.30
|
15.10
|
11.30
|
15.10
|
14.01
|
8.32
|
2,100
|
|
|
11/10/2016
|
+3.30 / +33.33%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.28
|
500
|
|
|
11/9/2016
|
-1.60 / -13.91%
|
13.20
|
13.20
|
9.80
|
9.90
|
11.54
|
5.46
|
3,900
|
|
|
11/8/2016
|
+1.40 / +13.86%
|
11.60
|
11.60
|
11.50
|
11.50
|
11.53
|
6.34
|
900
|
|
|
11/7/2016
|
+1.30 / +14.77%
|
10.10
|
10.10
|
10.10
|
10.10
|
10.10
|
5.57
|
100
|
|
|
11/4/2016
|
+1.10 / +12.36%
|
7.60
|
10.00
|
7.60
|
10.00
|
8.80
|
5.51
|
600
|
|
|
11/3/2016
|
-2.10 / -19.09%
|
8.90
|
8.90
|
8.90
|
8.90
|
8.90
|
4.91
|
100
|
|
|
11/2/2016
|
-0.20 / -1.79%
|
9.60
|
11.00
|
9.60
|
11.00
|
10.30
|
6.06
|
200
|
|
|
11/1/2016
|
+1.90 / +20.43%
|
11.20
|
11.20
|
11.20
|
11.20
|
11.20
|
6.17
|
0
|
|
|
10/31/2016
|
-1.50 / -13.89%
|
12.20
|
12.20
|
9.30
|
9.30
|
11.23
|
5.13
|
300
|
|
|
10/28/2016
|
-0.50 / -4.42%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.95
|
300
|
|
|