|
Closing price on 2/9/2017
|
|
| Open |
11.60 |
| High |
11.60 |
| Low |
10.10 |
| Volume |
11,500 |
| Split-adjusted Price |
6.34 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
2/9/2017
|
+0.20 / +1.77%
|
11.60
|
11.60
|
10.10
|
11.50
|
10.74
|
6.34
|
11,500
|
|
|
2/8/2017
|
-0.20 / -1.74%
|
11.30
|
11.30
|
10.40
|
11.30
|
11.00
|
6.23
|
17,800
|
|
|
2/7/2017
|
+0.50 / +4.55%
|
11.20
|
11.50
|
9.20
|
11.50
|
9.89
|
6.34
|
18,900
|
|
|
2/6/2017
|
0.00 / 0.00%
|
10.20
|
11.00
|
10.20
|
11.00
|
10.50
|
6.06
|
12,600
|
|
|
2/3/2017
|
-0.20 / -1.79%
|
10.60
|
11.70
|
10.60
|
11.00
|
10.96
|
6.06
|
8,400
|
|
|
2/2/2017
|
+0.70 / +6.67%
|
9.30
|
11.80
|
9.20
|
11.20
|
10.43
|
6.17
|
7,300
|
|
|
1/25/2017
|
+1.30 / +11.82%
|
12.30
|
12.30
|
9.70
|
12.30
|
10.45
|
6.78
|
19,000
|
|
|
1/24/2017
|
-0.40 / -3.51%
|
12.50
|
12.50
|
10.80
|
11.00
|
11.14
|
6.06
|
11,400
|
|
|
1/23/2017
|
+1.00 / +9.62%
|
11.40
|
11.40
|
10.50
|
11.40
|
10.88
|
6.28
|
6,500
|
|
|
1/20/2017
|
-0.10 / -0.87%
|
11.40
|
11.40
|
9.40
|
11.40
|
10.42
|
6.28
|
11,200
|
|
|
1/19/2017
|
+0.10 / +0.88%
|
11.50
|
11.80
|
9.10
|
11.50
|
9.96
|
6.34
|
6,500
|
|
|
1/18/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
9.20
|
11.40
|
10.42
|
6.28
|
12,200
|
|
|
1/17/2017
|
+0.40 / +3.64%
|
12.40
|
12.40
|
9.40
|
11.40
|
10.55
|
6.28
|
14,200
|
|
|
1/16/2017
|
+1.20 / +12.24%
|
11.20
|
11.20
|
9.70
|
11.00
|
10.80
|
6.06
|
15,200
|
|
|
1/13/2017
|
-0.20 / -1.72%
|
11.60
|
11.60
|
8.80
|
11.40
|
9.78
|
6.28
|
10,300
|
|
|
1/12/2017
|
+2.50 / +27.47%
|
8.80
|
11.60
|
8.80
|
11.60
|
10.12
|
6.39
|
9,300
|
|
|
1/11/2017
|
-0.50 / -5.21%
|
11.70
|
11.70
|
9.00
|
9.10
|
10.10
|
5.02
|
3,700
|
|
|
1/10/2017
|
-0.50 / -4.95%
|
11.90
|
11.90
|
9.60
|
9.60
|
10.18
|
5.29
|
2,400
|
|
|
1/9/2017
|
-1.40 / -12.17%
|
12.40
|
12.40
|
10.10
|
10.10
|
10.91
|
5.57
|
5,800
|
|
|
1/6/2017
|
+2.00 / +21.05%
|
11.50
|
11.50
|
11.50
|
11.50
|
11.50
|
6.34
|
4,000
|
|
|
1/5/2017
|
+0.30 / +3.26%
|
12.40
|
12.40
|
9.40
|
9.50
|
10.02
|
5.24
|
5,200
|
|
|
1/4/2017
|
-2.70 / -22.69%
|
12.40
|
12.40
|
9.20
|
9.20
|
10.78
|
5.07
|
4,200
|
|
|
1/3/2017
|
+0.40 / +3.48%
|
10.00
|
11.90
|
10.00
|
11.90
|
10.83
|
6.56
|
4,600
|
|
|
12/30/2016
|
-0.40 / -3.13%
|
10.90
|
12.40
|
10.90
|
12.40
|
11.49
|
6.84
|
4,600
|
|
|
12/29/2016
|
+0.10 / +0.79%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
1,000
|
|
|
12/28/2016
|
0.00 / 0.00%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.00
|
0
|
|
|
12/27/2016
|
-0.10 / -0.78%
|
12.70
|
12.70
|
12.70
|
12.70
|
12.70
|
7.00
|
100
|
|
|
12/26/2016
|
0.00 / 0.00%
|
10.90
|
12.80
|
10.90
|
12.80
|
12.63
|
7.06
|
1,100
|
|
|
12/23/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
0
|
|
|
12/22/2016
|
0.00 / 0.00%
|
12.80
|
12.80
|
12.80
|
12.80
|
12.80
|
7.06
|
100
|
|
|