Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Valley Bancorp (OP: MVLY )

13.70 -0.05 (-0.36%)
Streaming Delayed Price Updated: 12:50 PM EDT, Jun 14, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2013 5.400 5.400 5.400 5.400 12,326 +0.04(+0.75%)
May 29, 2013 5.360 5.360 5.360 0 -0.14(-2.55%)
May 28, 2013 5.500 5.500 5.500 5.500 500 +0.14(+2.61%)
May 23, 2013 5.360 5.360 5.360 0 -0.34(-5.96%)
May 21, 2013 5.700 5.700 5.700 0 +0.00(+0.00%)
May 16, 2013 5.700 5.700 5.700 0 +0.34(+6.34%)
May 09, 2013 5.360 5.360 5.360 0 +0.01(+0.19%)
May 07, 2013 5.350 5.350 5.350 0 +0.04(+0.75%)
May 06, 2013 5.310 5.310 5.310 5.310 1,000 -0.09(-1.67%)
May 02, 2013 5.400 5.400 5.400 0 -0.04(-0.74%)
Apr 29, 2013 5.440 5.440 5.440 0 -0.07(-1.27%)
Apr 17, 2013 5.510 5.510 5.510 5.510 0 -0.05(-0.90%)
Apr 15, 2013 5.560 5.560 5.560 0 -0.19(-3.30%)
Apr 09, 2013 5.750 5.750 5.750 0 +0.19(+3.42%)
Apr 08, 2013 6.000 6.000 5.560 5.560 4,700 -0.44(-7.33%)
Apr 05, 2013 6.000 6.000 6.000 6.000 125 -1.00(-14.29%)
Apr 01, 2013 7.000 7.000 7.000 0 +1.38(+24.56%)
Mar 27, 2013 5.620 5.620 5.620 0 +0.53(+10.41%)
Mar 12, 2013 5.090 5.090 5.090 0 +0.04(+0.79%)
Mar 11, 2013 5.400 5.400 5.050 5.050 3,112 -0.55(-9.82%)
Mar 08, 2013 5.500 5.600 5.500 5.600 1,000 +0.20(+3.70%)
Feb 27, 2013 5.400 5.400 5.400 0 -0.10(-1.82%)
Feb 25, 2013 5.500 5.500 5.500 5.500 0 +0.00(+0.00%)
Feb 22, 2013 5.030 5.500 5.030 5.500 4,800 +0.47(+9.34%)
Feb 21, 2013 5.150 5.150 5.030 5.030 9,555 -0.12(-2.33%)
Feb 19, 2013 5.150 5.150 5.150 0 -0.28(-5.16%)
Feb 15, 2013 5.020 5.430 5.020 5.430 25,000 +0.41(+8.17%)
Feb 14, 2013 5.250 5.250 5.020 5.020 27,930 -0.13(-2.52%)
Feb 13, 2013 5.150 5.150 5.150 5.150 1,000 +0.08(+1.58%)
Feb 12, 2013 5.100 5.100 5.010 5.070 8,422 -0.03(-0.59%)
Feb 11, 2013 5.100 5.100 5.100 5.100 1,000 +0.00(+0.00%)
Feb 08, 2013 5.010 5.100 5.010 5.100 4,000 -0.10(-1.92%)
Feb 07, 2013 5.050 5.200 5.050 5.200 635 +0.25(+5.05%)
Feb 05, 2013 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 31, 2012 4.950 4.950 4.950 0 +0.00(+0.00%)
Dec 17, 2012 4.950 4.950 4.950 4.950 0 +0.10(+2.06%)
Dec 14, 2012 4.850 4.850 4.850 4.850 100 -0.15(-3.00%)
Dec 13, 2012 5.000 5.000 5.000 5.000 1,000 +0.15(+3.09%)
Dec 11, 2012 4.850 4.850 4.850 0 -0.29(-5.64%)
Nov 28, 2012 5.140 5.140 5.140 0 +0.14(+2.80%)
Nov 27, 2012 5.000 5.100 5.000 5.000 3,900 +0.00(+0.00%)
Nov 26, 2012 5.500 5.500 5.000 5.000 13,465 -0.50(-9.09%)
Nov 09, 2012 5.500 5.500 5.500 0 -0.50(-8.33%)
Nov 05, 2012 6.000 6.000 6.000 0 +0.25(+4.35%)
Nov 02, 2012 5.750 5.750 5.750 5.750 655 +0.25(+4.55%)
Nov 01, 2012 5.500 5.500 5.500 5.500 6,100 +0.00(+0.00%)
Oct 25, 2012 5.500 5.500 5.500 0 -0.25(-4.35%)
Oct 23, 2012 5.750 5.750 5.750 0 -0.50(-8.00%)
Oct 18, 2012 6.250 6.250 6.250 6.250 0 +0.75(+13.64%)
Oct 09, 2012 5.500 5.500 5.500 0 -0.40(-6.78%)
Sep 28, 2012 5.900 5.900 5.900 0 +0.00(+0.00%)
Sep 27, 2012 5.250 5.900 5.150 5.900 6,220 +0.40(+7.27%)
Sep 26, 2012 5.500 5.500 5.500 5.500 5,000 +0.00(+0.00%)
Sep 14, 2012 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 11, 2012 5.500 5.500 5.500 0 +0.00(+0.00%)
Sep 06, 2012 5.500 5.500 5.500 0 -0.45(-7.56%)
Aug 30, 2012 5.950 5.950 5.950 0 +0.20(+3.48%)
Aug 27, 2012 5.750 5.750 5.750 0 +0.35(+6.48%)
Aug 24, 2012 5.400 5.400 5.400 5.400 3,700 -0.08(-1.46%)
Aug 23, 2012 5.480 5.480 5.480 5.480 925 -0.27(-4.70%)
Aug 21, 2012 5.750 5.750 5.750 0 -0.10(-1.71%)
Aug 20, 2012 5.850 5.850 5.850 5.850 2,812 +0.70(+13.59%)
Aug 17, 2012 5.150 5.150 5.150 5.150 2,812 -0.50(-8.85%)
Aug 16, 2012 5.650 5.650 5.650 5.650 1,111 +0.70(+14.14%)
Aug 15, 2012 5.000 5.000 4.950 4.950 1,075 -0.30(-5.71%)
Aug 13, 2012 5.250 5.250 5.250 0 -0.25(-4.55%)
Aug 09, 2012 5.500 5.500 5.500 5.500 0 +0.30(+5.77%)
Aug 07, 2012 5.200 5.200 5.200 0 +0.05(+0.97%)
Aug 06, 2012 5.200 5.200 5.000 5.150 8,812 +0.00(+0.00%)
Aug 03, 2012 5.150 5.150 5.150 5.150 1,000 +0.29(+5.97%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.