|
Closing price on 3/27/2017
|
|
| Open |
10.80 |
| High |
10.80 |
| Low |
10.00 |
| Volume |
4,300 |
| Split-adjusted Price |
5.51 |
|
|
MVB Historical Quote
|
Date
|
Change
|
Open
|
High
|
Low
|
Close
|
Average
|
Adjusted Close
|
Volume
|
|
|
3/27/2017
|
-0.90 / -8.26%
|
10.80
|
10.80
|
10.00
|
10.00
|
10.37
|
5.51
|
4,300
|
|
|
3/24/2017
|
-1.20 / -9.84%
|
10.60
|
11.20
|
10.60
|
11.00
|
10.86
|
6.06
|
1,000
|
|
|
3/23/2017
|
+0.50 / +4.27%
|
12.20
|
12.20
|
12.20
|
12.20
|
12.20
|
6.72
|
500
|
|
|
3/22/2017
|
0.00 / 0.00%
|
11.70
|
11.70
|
11.70
|
11.70
|
11.70
|
6.45
|
600
|
|
|
3/21/2017
|
-0.60 / -4.88%
|
10.70
|
11.70
|
10.70
|
11.70
|
11.34
|
6.45
|
1,400
|
|
|
3/20/2017
|
+0.90 / +7.89%
|
9.90
|
12.30
|
9.90
|
12.30
|
11.90
|
6.78
|
600
|
|
|
3/17/2017
|
-0.20 / -1.69%
|
10.20
|
11.60
|
10.20
|
11.60
|
11.37
|
6.39
|
600
|
|
|
3/16/2017
|
+1.70 / +16.83%
|
10.20
|
11.80
|
10.20
|
11.80
|
11.66
|
6.50
|
1,100
|
|
|
3/15/2017
|
-1.20 / -10.62%
|
10.60
|
11.40
|
10.10
|
10.10
|
11.22
|
5.57
|
1,700
|
|
|
3/14/2017
|
+0.60 / +5.61%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.23
|
1,000
|
|
|
3/13/2017
|
-1.20 / -10.08%
|
10.60
|
11.80
|
10.60
|
10.70
|
11.12
|
5.90
|
2,500
|
|
|
3/10/2017
|
-1.20 / -9.16%
|
11.30
|
11.90
|
11.30
|
11.90
|
11.87
|
6.56
|
2,200
|
|
|
3/9/2017
|
+1.30 / +11.02%
|
13.10
|
13.10
|
13.10
|
13.10
|
13.10
|
7.22
|
1,300
|
|
|
3/8/2017
|
-2.00 / -14.49%
|
11.50
|
11.80
|
11.40
|
11.80
|
11.62
|
6.50
|
5,600
|
|
|
3/7/2017
|
+1.50 / +12.20%
|
10.70
|
13.80
|
10.70
|
13.80
|
13.30
|
7.61
|
900
|
|
|
3/6/2017
|
0.00 / 0.00%
|
12.30
|
12.30
|
12.30
|
12.30
|
12.30
|
6.78
|
0
|
|
|
3/3/2017
|
-1.90 / -14.39%
|
13.40
|
13.40
|
11.30
|
11.30
|
12.30
|
6.23
|
10,800
|
|
|
3/2/2017
|
+1.80 / +15.79%
|
13.20
|
13.20
|
13.20
|
13.20
|
13.20
|
7.28
|
2,300
|
|
|
3/1/2017
|
-2.00 / -14.93%
|
15.40
|
15.40
|
11.40
|
11.40
|
11.60
|
6.28
|
10,000
|
|
|
2/28/2017
|
+1.40 / +11.67%
|
13.40
|
13.40
|
13.40
|
13.40
|
13.40
|
7.39
|
3,000
|
|
|
2/27/2017
|
0.00 / 0.00%
|
12.00
|
12.00
|
12.00
|
12.00
|
12.00
|
6.61
|
0
|
|
|
2/24/2017
|
+0.10 / +0.91%
|
13.90
|
13.90
|
10.90
|
11.10
|
12.00
|
6.12
|
7,000
|
|
|
2/23/2017
|
0.00 / 0.00%
|
14.40
|
14.40
|
10.90
|
11.00
|
12.11
|
6.06
|
9,000
|
|
|
2/22/2017
|
-0.30 / -2.65%
|
12.90
|
12.90
|
11.00
|
11.00
|
12.58
|
6.06
|
3,000
|
|
|
2/21/2017
|
0.00 / 0.00%
|
11.30
|
11.30
|
11.30
|
11.30
|
11.30
|
6.23
|
2,000
|
|
|
2/20/2017
|
+0.10 / +0.89%
|
11.30
|
11.30
|
10.90
|
11.30
|
11.13
|
6.23
|
7,000
|
|
|
2/17/2017
|
-0.90 / -7.76%
|
11.40
|
11.50
|
10.70
|
10.70
|
11.18
|
5.90
|
2,600
|
|
|
2/16/2017
|
+0.80 / +7.41%
|
10.60
|
11.60
|
10.60
|
11.60
|
11.16
|
6.39
|
9,000
|
|
|
2/15/2017
|
-0.60 / -5.26%
|
10.80
|
10.80
|
10.80
|
10.80
|
10.80
|
5.95
|
3,500
|
|
|
2/14/2017
|
-0.10 / -0.87%
|
12.20
|
12.20
|
9.60
|
11.40
|
10.67
|
6.28
|
17,100
|
|
|