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 UNCHANGED
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, 2018 16.00 16.00 16.00 16.00 288 +0.07(+0.44%)
May 30, 2018 15.93 15.93 15.93 15.93 100 -0.02(-0.13%)
May 29, 2018 15.95 15.95 15.95 15.95 350 -0.05(-0.31%)
May 24, 2018 16.00 16.00 16.00 0 +0.05(+0.31%)
May 23, 2018 15.95 15.95 15.95 15.95 450 +0.00(+0.00%)
May 22, 2018 15.95 15.95 15.95 15.95 1,300 +0.05(+0.31%)
May 18, 2018 15.90 15.90 15.90 0 +0.05(+0.32%)
May 16, 2018 15.85 15.85 15.85 0 -0.10(-0.63%)
May 10, 2018 15.95 15.95 15.95 0 +0.15(+0.95%)
May 08, 2018 15.80 15.80 15.80 0 +0.00(+0.00%)
May 07, 2018 15.90 15.90 15.80 15.80 1,600 +0.00(+0.00%)
May 04, 2018 15.90 15.90 15.80 15.80 600 +0.00(+0.00%)
May 03, 2018 15.75 15.80 15.75 15.80 3,600 +0.05(+0.32%)
May 01, 2018 15.75 15.75 15.75 0 +0.00(+0.00%)
Apr 27, 2018 15.75 15.75 15.75 0 -0.15(-0.94%)
Apr 26, 2018 15.60 15.90 15.60 15.90 5,780 +0.30(+1.92%)
Apr 25, 2018 15.55 15.60 15.55 15.60 2,650 +0.15(+0.97%)
Apr 18, 2018 15.45 15.45 15.45 0 +0.00(+0.00%)
Apr 17, 2018 15.45 15.45 15.45 15.45 100 +0.00(+0.00%)
Apr 16, 2018 15.45 15.45 15.45 15.45 700 +0.00(+0.00%)
Apr 13, 2018 15.45 15.45 15.45 15.45 100 +0.05(+0.32%)
Apr 11, 2018 15.40 15.40 15.40 0 -0.10(-0.65%)
Apr 10, 2018 15.50 15.50 15.50 15.50 1,069 +0.00(+0.00%)
Apr 09, 2018 15.50 15.50 15.50 15.50 100 +0.00(+0.00%)
Apr 06, 2018 15.50 15.50 15.50 15.50 9,931 +0.00(+0.00%)
Apr 05, 2018 15.50 15.55 15.50 15.50 8,929 +0.00(+0.00%)
Apr 04, 2018 15.45 15.50 15.45 15.50 5,371 +0.10(+0.65%)
Apr 03, 2018 15.40 15.40 15.40 15.40 2,500 +0.00(+0.00%)
Mar 26, 2018 15.40 15.40 15.40 0 +0.00(+0.00%)
Mar 23, 2018 15.40 15.40 15.40 15.40 600 +0.05(+0.33%)
Mar 22, 2018 15.35 15.35 15.35 15.35 1,200 +0.00(+0.00%)
Mar 16, 2018 15.35 15.35 15.35 0 +0.00(+0.00%)
Mar 13, 2018 15.35 15.35 15.35 0 +0.03(+0.20%)
Mar 09, 2018 15.32 15.32 15.32 0 -0.18(-1.16%)
Mar 08, 2018 15.47 15.50 15.47 15.50 500 +0.00(+0.00%)
Mar 01, 2018 15.50 15.50 15.50 0 +0.10(+0.65%)
Feb 28, 2018 15.40 15.40 15.40 15.40 100 +0.72(+4.94%)
Feb 23, 2018 14.68 14.68 14.68 0 +0.03(+0.17%)
Feb 22, 2018 14.60 14.65 14.60 14.65 5,050 +0.08(+0.55%)
Feb 21, 2018 14.57 14.57 14.57 14.57 250 +0.02(+0.14%)
Feb 12, 2018 14.55 14.55 14.55 0 +0.05(+0.34%)
Feb 09, 2018 14.50 14.50 14.50 14.50 2,862 +0.09(+0.62%)
Feb 08, 2018 14.45 14.45 14.41 14.41 1,062 -0.04(-0.28%)
Jan 31, 2018 14.45 14.45 14.45 0 -0.09(-0.62%)
Jan 30, 2018 14.45 14.45 14.54 17,000 +0.09(+0.62%)
Jan 26, 2018 14.45 14.45 14.45 0 -0.37(-2.50%)
Jan 25, 2018 14.82 14.82 14.82 14.82 100 +0.00(+0.00%)
Jan 23, 2018 14.82 14.82 14.82 0 +0.08(+0.54%)
Jan 22, 2018 14.45 14.74 14.45 14.74 280 +0.09(+0.61%)
Jan 17, 2018 14.65 14.65 14.65 0 +0.05(+0.34%)
Jan 16, 2018 14.60 14.60 14.60 14.60 500 +0.13(+0.93%)
Jan 11, 2018 14.46 14.46 14.46 0 -0.23(-1.60%)
Jan 08, 2018 14.70 14.70 14.70 40 +0.15(+1.03%)
Jan 04, 2018 14.55 14.55 14.55 0 +0.05(+0.34%)
Jan 03, 2018 14.50 14.50 14.46 14.50 7,400 -0.10(-0.68%)
Dec 27, 2017 14.60 14.60 14.60 0 +0.06(+0.41%)
Dec 21, 2017 14.54 14.54 14.54 12 +0.04(+0.28%)
Dec 19, 2017 14.50 14.50 14.50 0 -0.05(-0.34%)
Dec 13, 2017 14.55 14.55 14.55 0 +0.00(+0.00%)
Dec 11, 2017 14.55 14.55 14.55 0 +0.03(+0.21%)
Dec 08, 2017 14.52 14.52 14.52 14.52 1,600 +0.06(+0.41%)
Dec 04, 2017 14.46 14.46 14.46 0 +0.00(+0.00%)
Nov 30, 2017 14.46 14.46 14.46 0 +0.06(+0.42%)
Nov 29, 2017 14.34 14.40 14.34 14.40 20,848 +0.05(+0.35%)
Nov 27, 2017 14.35 14.35 14.35 0 +0.00(+0.00%)
Nov 24, 2017 14.35 14.35 14.35 14.35 600 -0.15(-1.03%)
Nov 22, 2017 14.50 14.50 14.50 14.50 400 +0.00(+0.00%)
Nov 17, 2017 14.50 14.50 14.50 0 +0.34(+2.40%)
Nov 16, 2017 14.30 14.30 14.16 14.16 2,800 -0.34(-2.34%)
Nov 15, 2017 14.40 14.50 14.40 14.50 2,100 +0.10(+0.69%)
Nov 14, 2017 14.40 14.45 14.40 14.40 38,200 +0.00(+0.00%)
Nov 13, 2017 14.45 14.45 14.40 14.40 18,100 +0.00(+0.00%)
Nov 10, 2017 14.39 14.40 14.39 14.40 3,977 +0.20(+1.41%)
Nov 09, 2017 14.37 14.37 14.20 14.20 1,900 -0.20(-1.39%)
Nov 08, 2017 14.40 14.40 14.40 14.40 3,000 -0.05(-0.35%)
Nov 07, 2017 14.45 14.45 14.37 14.45 62,562 +0.10(+0.70%)
Nov 06, 2017 14.42 14.42 14.32 14.35 10,224 -0.14(-0.95%)
Nov 03, 2017 14.49 14.49 14.49 14.49 100 -0.00(-0.01%)
Nov 02, 2017 14.49 14.49 14.49 14.49 1,650 +0.04(+0.28%)
Oct 31, 2017 14.45 14.45 14.45 0 +0.05(+0.35%)
Oct 27, 2017 14.40 14.40 14.40 0 +0.05(+0.35%)
Oct 26, 2017 14.30 14.43 14.25 14.35 32,358 +0.10(+0.70%)
Oct 24, 2017 14.25 14.25 14.25 0 +0.05(+0.35%)
Oct 20, 2017 14.20 14.20 14.20 0 +0.07(+0.50%)
Oct 18, 2017 14.13 14.13 14.13 0 -0.02(-0.14%)
Oct 16, 2017 14.15 14.15 14.15 0 +0.04(+0.28%)
Oct 13, 2017 14.10 14.15 14.10 14.11 92,946 +0.01(+0.07%)
Oct 11, 2017 14.10 14.10 14.10 0 +0.00(+0.00%)
Oct 10, 2017 14.10 14.10 14.10 14.10 4,500 +0.00(+0.00%)
Oct 06, 2017 14.10 14.10 14.10 0 -0.05(-0.35%)
Oct 04, 2017 14.15 14.15 14.15 0 +0.00(+0.00%)
Oct 02, 2017 14.15 14.15 14.15 0 +0.01(+0.06%)
Sep 29, 2017 14.20 14.29 14.14 14.14 5,728 +0.03(+0.23%)
Sep 28, 2017 14.14 14.15 14.10 14.11 18,242 -0.04(-0.28%)
Sep 27, 2017 14.20 14.20 14.15 14.15 6,000 +0.05(+0.35%)
Sep 26, 2017 14.15 14.15 14.10 14.10 20,800 -0.05(-0.35%)
Sep 25, 2017 14.15 14.16 14.13 14.15 12,300 +0.00(+0.00%)
Sep 22, 2017 14.25 14.27 14.15 14.15 6,500 +0.00(+0.00%)
Sep 19, 2017 14.15 14.15 14.15 0 +0.00(+0.00%)
Sep 15, 2017 14.15 14.15 14.15 0 +0.10(+0.71%)
Sep 14, 2017 14.15 14.24 14.05 14.05 9,480 +0.00(+0.00%)
Sep 13, 2017 14.15 14.15 14.05 14.05 10,282 -0.10(-0.71%)
Sep 11, 2017 14.15 14.15 14.15 80 +0.04(+0.28%)
Sep 08, 2017 14.10 14.12 14.10 14.11 5,462 +0.01(+0.07%)
Sep 07, 2017 14.10 14.10 14.10 14.10 4,880 +0.00(+0.00%)
Sep 05, 2017 14.10 14.10 14.10 0 +0.05(+0.36%)
Sep 01, 2017 14.10 14.05 14.05 900 -0.05(-0.35%)
Aug 30, 2017 14.10 14.10 14.10 0 -0.05(-0.35%)
Aug 29, 2017 14.15 14.15 14.15 14.15 1,800 +0.00(+0.00%)
Aug 28, 2017 14.15 14.15 14.15 14.15 12,700 +0.13(+0.93%)
Aug 25, 2017 14.06 14.10 14.02 14.02 4,750 -0.09(-0.64%)
Aug 24, 2017 14.29 14.29 14.10 14.11 5,550 -0.14(-0.98%)
Aug 23, 2017 14.02 14.25 14.02 14.25 12,000 +0.25(+1.79%)
Aug 22, 2017 14.00 14.00 14.00 14.00 1,000 +0.18(+1.30%)
Aug 21, 2017 13.82 13.82 13.82 13.82 500 +0.01(+0.07%)
Aug 18, 2017 13.81 13.81 13.81 13.81 1,000 -0.19(-1.36%)
Aug 16, 2017 14.00 14.00 14.00 36 +0.00(+0.00%)
Aug 09, 2017 14.00 14.00 14.00 0 +0.05(+0.36%)
Aug 08, 2017 14.00 14.00 13.90 13.95 14,000 -0.05(-0.36%)
Aug 07, 2017 14.00 14.00 14.00 14.00 3,000 -0.05(-0.36%)
Aug 04, 2017 14.05 14.05 14.05 14.05 100 -0.05(-0.35%)
Aug 02, 2017 14.10 14.10 14.10 0 +0.10(+0.71%)
Jul 31, 2017 14.00 14.00 14.00 0 +0.14(+1.01%)
Jul 28, 2017 14.10 14.25 13.86 13.86 4,862 -0.14(-1.00%)
Jul 27, 2017 14.00 14.00 14.00 14.00 2,338 +0.00(+0.00%)
Jul 25, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 24, 2017 14.00 14.00 14.00 14.00 2,368 +0.00(+0.00%)
Jul 19, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 18, 2017 14.00 14.00 14.00 14.00 6,500 +0.00(+0.00%)
Jul 17, 2017 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Jul 13, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 06, 2017 14.00 14.00 14.00 0 +0.00(+0.00%)
Jul 05, 2017 13.90 14.00 13.90 14.00 2,234 +0.00(+0.00%)
Jul 03, 2017 13.84 14.00 13.84 14.00 1,200 +0.15(+1.08%)
Jun 29, 2017 13.85 13.85 13.85 0 +0.00(+0.00%)
Jun 28, 2017 13.85 13.85 13.85 13.85 1,812 +0.00(+0.00%)
Jun 27, 2017 14.25 14.25 13.65 13.85 3,512 -0.33(-2.33%)
Jun 26, 2017 14.18 14.18 14.18 14.18 100 +0.18(+1.29%)
Jun 21, 2017 14.00 14.00 14.00 0 +0.18(+1.27%)
Jun 20, 2017 13.82 14.00 13.82 13.82 600 +0.07(+0.55%)
Jun 19, 2017 13.70 13.75 13.70 13.75 300 +0.25(+1.85%)
Jun 16, 2017 13.50 13.50 13.50 13.50 2,000 +0.06(+0.45%)
Jun 15, 2017 13.00 13.44 13.00 13.44 1,011 +0.44(+3.38%)
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.