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

Mission Valley Bancorp (OP: MVLY )

13.75 UNCHANGED
Streaming Delayed Price Updated: 11:28 AM EDT, Jun 13, 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 22, 2015 7.250 7.250 7.250 0 +0.00(+0.00%)
May 21, 2015 7.400 7.400 7.000 7.250 300 +0.50(+7.41%)
May 08, 2015 6.750 6.750 6.750 0 -0.14(-2.03%)
May 07, 2015 6.750 7.000 6.750 6.890 4,400 +0.17(+2.53%)
May 06, 2015 7.000 7.000 6.720 6.720 200 +0.22(+3.38%)
May 04, 2015 6.500 6.500 6.500 0 +0.20(+3.17%)
Apr 29, 2015 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 28, 2015 6.250 6.300 6.250 6.300 11,428 +0.00(+0.00%)
Apr 27, 2015 6.300 6.300 6.300 6.300 100 +0.00(+0.00%)
Apr 24, 2015 6.300 6.300 6.300 6.300 5,000 +0.00(+0.00%)
Apr 17, 2015 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 15, 2015 6.300 6.300 6.300 0 +0.00(+0.00%)
Apr 14, 2015 6.300 6.300 6.300 6.300 4,000 +0.04(+0.64%)
Apr 13, 2015 6.260 6.260 6.260 6.260 1,000 +0.00(+0.00%)
Apr 08, 2015 6.260 6.260 6.260 0 +0.01(+0.16%)
Apr 06, 2015 6.250 6.250 6.250 0 +0.00(+0.00%)
Mar 24, 2015 6.250 6.250 6.250 0 +0.05(+0.81%)
Mar 20, 2015 6.200 6.200 6.200 0 +0.07(+1.14%)
Mar 19, 2015 6.275 6.275 6.130 6.130 500 -0.17(-2.70%)
Mar 16, 2015 6.300 6.300 6.300 0 +0.10(+1.61%)
Mar 13, 2015 6.200 6.200 6.200 6.200 3,700 +0.00(+0.00%)
Mar 09, 2015 6.200 6.200 6.200 0 +0.05(+0.81%)
Mar 05, 2015 6.150 6.150 6.150 0 -0.10(-1.60%)
Mar 04, 2015 6.250 6.250 6.250 6.250 297 +0.00(+0.00%)
Mar 03, 2015 6.275 6.275 6.250 6.250 903 -0.05(-0.79%)
Mar 02, 2015 6.290 6.300 6.250 6.300 2,200 +0.00(+0.03%)
Feb 25, 2015 6.298 6.298 6.298 6.298 150 +0.05(+0.77%)
Feb 24, 2015 6.300 6.300 6.250 6.250 200 -0.05(-0.79%)
Feb 23, 2015 6.300 6.300 6.300 6.300 100 +0.01(+0.16%)
Feb 20, 2015 6.290 6.290 6.290 6.290 100 +0.04(+0.64%)
Feb 13, 2015 6.250 6.250 6.250 0 -0.05(-0.79%)
Feb 12, 2015 6.300 6.300 6.300 6.300 882 +0.20(+3.28%)
Feb 09, 2015 6.100 6.100 6.100 0 -0.05(-0.81%)
Feb 06, 2015 6.150 6.150 6.150 6.150 100 +0.15(+2.50%)
Feb 03, 2015 6.000 6.000 6.000 0 +0.00(+0.00%)
Feb 02, 2015 6.010 6.010 6.000 6.000 3,400 -0.01(-0.17%)
Jan 30, 2015 6.140 6.140 6.010 6.010 600 -0.29(-4.60%)
Jan 27, 2015 6.300 6.300 6.300 0 +0.01(+0.16%)
Jan 26, 2015 6.250 6.290 6.250 6.290 807 +0.19(+3.11%)
Jan 14, 2015 6.100 6.100 6.100 0 +0.00(+0.00%)
Jan 13, 2015 6.100 0 -0.20(-3.17%)
Jan 07, 2015 6.300 6.300 6.300 0 +0.20(+3.28%)
Dec 26, 2014 6.100 6.100 6.100 0 -0.10(-1.61%)
Dec 24, 2014 6.200 6.200 6.200 0 -0.05(-0.80%)
Dec 23, 2014 6.250 6.250 6.250 6.250 300 +0.10(+1.63%)
Dec 22, 2014 6.150 6.150 6.150 6.150 2,200 +0.10(+1.65%)
Dec 19, 2014 6.200 6.200 6.050 6.050 11,501 +0.00(+0.00%)
Dec 15, 2014 6.050 6.050 6.050 6.050 7,700 +0.05(+0.83%)
Dec 12, 2014 6.000 6.000 6.000 6.000 500 -0.05(-0.83%)
Dec 08, 2014 6.050 6.050 6.050 0 +0.05(+0.83%)
Dec 02, 2014 6.000 6.000 6.000 0 -0.05(-0.83%)
Dec 01, 2014 6.150 6.300 6.050 6.050 3,501 -0.10(-1.63%)
Nov 28, 2014 6.150 6.150 6.150 6.150 100 -0.15(-2.38%)
Nov 26, 2014 6.300 6.300 6.300 0 +0.35(+5.88%)
Nov 24, 2014 5.950 5.950 5.950 0 -0.07(-1.16%)
Nov 21, 2014 6.040 6.150 6.000 6.020 2,641 +0.02(+0.33%)
Nov 20, 2014 6.000 6.000 6.000 6.000 1,141 +0.00(+0.00%)
Nov 12, 2014 6.000 6.000 6.000 0 +0.10(+1.69%)
Nov 10, 2014 5.900 5.900 5.900 0 -0.10(-1.67%)
Nov 04, 2014 6.000 6.000 6.000 0 +0.14(+2.39%)
Oct 30, 2014 5.860 5.860 5.860 0 +0.00(+0.00%)
Oct 22, 2014 5.910 5.910 5.860 5.860 700 -0.01(-0.17%)
Oct 20, 2014 5.870 5.870 5.870 5.870 9,000 +0.01(+0.17%)
Oct 17, 2014 5.860 5.860 5.860 5.860 3,287 +0.01(+0.17%)
Oct 16, 2014 5.850 20,584 +0.00(+0.00%)
Oct 15, 2014 5.850 5.850 5.850 5.850 7,497 +0.00(+0.00%)
Oct 13, 2014 5.850 5.850 5.850 0 +0.00(+0.00%)
Oct 10, 2014 5.850 5.850 5.850 5.850 4,312 -0.05(-0.85%)
Oct 09, 2014 5.950 5.950 5.900 5.900 3,262 -0.10(-1.67%)
Oct 08, 2014 6.040 6.040 6.000 6.000 1,050 -0.10(-1.64%)
Oct 07, 2014 6.100 6.100 6.100 6.100 200 +0.10(+1.67%)
Oct 06, 2014 6.190 6.190 6.000 6.000 400 +0.00(+0.00%)
Oct 03, 2014 6.000 6.000 5.950 6.000 1,100 +0.00(+0.00%)
Sep 25, 2014 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 24, 2014 6.000 6.000 6.000 6.000 100 -0.04(-0.66%)
Sep 19, 2014 6.040 6.040 6.040 0 +0.04(+0.67%)
Sep 11, 2014 6.000 6.000 6.000 0 +0.00(+0.00%)
Sep 09, 2014 6.000 6.000 6.000 0 -0.05(-0.83%)
Sep 08, 2014 6.050 6.050 6.050 6.050 600 +0.00(+0.00%)
Sep 05, 2014 6.113 6.150 6.050 6.050 45,110 -0.05(-0.82%)
Sep 03, 2014 6.100 6.100 6.100 0 +0.05(+0.83%)
Sep 02, 2014 6.100 6.150 6.050 6.050 1,747 -0.10(-1.63%)
Aug 29, 2014 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 27, 2014 6.150 6.150 6.150 0 +0.00(+0.00%)
Aug 25, 2014 6.150 6.150 6.150 0 -0.25(-3.91%)
Aug 22, 2014 6.400 6.400 6.400 6.400 250 +0.25(+4.07%)
Aug 18, 2014 6.150 6.150 6.150 0 +0.12(+1.99%)
Aug 15, 2014 6.030 6.030 6.030 6.030 100 -0.02(-0.33%)
Aug 12, 2014 6.050 6.050 6.050 0 -0.35(-5.47%)
Jul 29, 2014 6.400 6.400 6.400 0 +0.30(+4.92%)
Jul 22, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 18, 2014 6.100 6.100 6.100 0 +0.00(+0.00%)
Jul 16, 2014 6.100 6.100 6.100 0 -0.05(-0.81%)
Jul 15, 2014 6.150 6.150 6.150 6.150 100 -0.15(-2.38%)
Jul 08, 2014 6.300 6.300 6.300 0 +0.00(+0.00%)
Jul 07, 2014 6.300 6.300 6.300 6.300 100 +0.15(+2.44%)
Jun 25, 2014 6.150 6.150 6.150 0 -0.15(-2.38%)
Jun 16, 2014 6.300 6.300 6.300 0 +0.05(+0.80%)
Jun 09, 2014 6.250 6.250 6.250 0 -0.10(-1.57%)
Jun 05, 2014 6.350 6.350 6.350 6.350 0 +0.05(+0.79%)
Jun 04, 2014 6.250 6.300 6.250 6.300 400 +0.05(+0.80%)
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.