Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Mission Valley Bancorp (OP: MVLY )

13.86 UNCHANGED
Streaming Delayed Price Updated: 3:50 PM EDT, Jun 4, 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 24, 2017 12.75 12.75 12.75 0 -0.25(-1.92%)
May 23, 2017 13.20 13.20 13.00 13.00 558 -1.00(-7.14%)
May 18, 2017 14.00 14.00 14.00 0 +1.75(+14.29%)
May 17, 2017 12.30 12.30 12.25 12.25 300 -0.25(-2.00%)
May 15, 2017 12.50 12.50 12.50 0 +0.00(+0.00%)
May 12, 2017 12.50 12.50 12.50 12.50 100 +0.20(+1.63%)
May 08, 2017 12.30 12.30 12.30 20 +0.21(+1.74%)
May 05, 2017 12.05 12.09 12.05 12.09 1,100 +0.29(+2.46%)
May 04, 2017 11.80 11.85 11.80 11.80 10,400 -0.20(-1.67%)
May 01, 2017 12.00 12.00 12.00 0 +0.50(+4.35%)
Apr 28, 2017 11.50 11.50 11.50 11.50 1,044 -0.50(-4.17%)
Apr 27, 2017 11.50 12.00 11.50 12.00 1,300 +0.98(+8.89%)
Apr 26, 2017 11.49 11.49 11.02 11.02 1,525 +0.02(+0.18%)
Apr 25, 2017 10.99 11.00 10.99 11.00 346 +0.15(+1.38%)
Apr 20, 2017 10.85 10.85 10.85 0 +0.15(+1.40%)
Apr 19, 2017 10.65 10.70 10.65 10.70 5,000 +0.09(+0.85%)
Apr 18, 2017 10.61 10.61 10.61 10.61 5,299 +0.11(+1.05%)
Apr 04, 2017 10.50 10.50 10.50 0 +0.08(+0.77%)
Mar 29, 2017 10.42 10.42 10.42 0 +0.00(+0.00%)
Mar 28, 2017 10.40 10.87 10.40 10.42 31,228 +0.41(+4.10%)
Mar 27, 2017 10.10 10.10 10.01 10.01 1,850 -0.09(-0.89%)
Mar 24, 2017 10.10 10.10 10.10 10.10 25,312 -0.20(-1.94%)
Mar 23, 2017 10.25 10.40 10.25 10.30 500 -0.20(-1.90%)
Mar 16, 2017 10.50 10.50 10.50 0 +0.30(+2.94%)
Mar 14, 2017 10.20 10.20 10.20 0 +0.00(+0.00%)
Mar 13, 2017 10.20 10.20 10.20 10.20 200 +0.00(+0.00%)
Mar 08, 2017 10.20 10.20 10.20 0 +0.10(+0.99%)
Mar 07, 2017 10.40 10.40 10.10 10.10 460 -0.35(-3.35%)
Mar 06, 2017 10.45 10.45 10.45 10.45 200 -0.26(-2.43%)
Mar 03, 2017 10.71 10.71 10.71 10.71 245 +0.23(+2.19%)
Feb 27, 2017 10.48 10.48 10.48 0 -0.27(-2.51%)
Feb 24, 2017 10.75 10.75 10.75 10.75 100 -0.25(-2.27%)
Feb 22, 2017 11.00 11.00 11.00 0 +0.25(+2.33%)
Feb 17, 2017 10.75 10.75 10.75 0 -0.75(-6.52%)
Feb 16, 2017 11.50 11.50 11.50 11.50 100 +0.50(+4.55%)
Feb 14, 2017 11.00 11.00 11.00 0 +0.25(+2.33%)
Feb 03, 2017 10.75 10.75 10.75 0 +0.15(+1.42%)
Jan 31, 2017 10.60 10.60 10.60 0 +0.00(+0.00%)
Jan 26, 2017 10.60 10.60 10.60 0 +0.08(+0.73%)
Jan 25, 2017 10.52 10.52 10.52 10.52 1,400 -0.08(-0.73%)
Jan 20, 2017 10.60 10.60 10.60 0 +0.10(+0.95%)
Jan 18, 2017 10.50 10.50 10.50 0 +0.25(+2.44%)
Jan 13, 2017 10.25 10.25 10.25 0 -0.50(-4.65%)
Jan 10, 2017 10.75 10.75 10.75 0 +0.25(+2.38%)
Jan 03, 2017 10.50 10.50 10.50 0 +0.00(+0.00%)
Dec 30, 2016 10.50 10.50 10.50 0 +0.04(+0.38%)
Dec 28, 2016 10.46 10.46 10.46 0 +0.58(+5.87%)
Dec 20, 2016 9.880 9.880 9.880 0 -0.12(-1.20%)
Dec 16, 2016 10.00 10.00 10.00 68 +0.00(+0.00%)
Dec 15, 2016 9.975 10.00 9.500 10.00 500 +0.80(+8.70%)
Dec 14, 2016 9.200 9.200 9.200 9.200 500 -1.80(-16.36%)
Dec 13, 2016 11.00 11.00 11.00 11.00 100 +0.09(+0.82%)
Dec 09, 2016 10.91 10.91 10.91 0 -0.09(-0.82%)
Dec 08, 2016 11.00 11.00 11.00 11.00 200 +1.04(+10.44%)
Dec 07, 2016 9.960 9.960 9.960 9.960 200 +0.21(+2.15%)
Dec 06, 2016 9.750 9.750 9.750 9.750 300 +0.10(+1.04%)
Dec 05, 2016 9.500 9.650 9.500 9.650 400 +0.19(+2.01%)
Dec 02, 2016 9.460 9.460 9.460 9.460 100 +0.36(+3.96%)
Dec 01, 2016 9.100 9.100 9.100 9.100 100 -0.40(-4.21%)
Nov 30, 2016 9.500 9.500 9.460 9.500 300 +0.10(+1.06%)
Nov 29, 2016 9.250 9.400 9.250 9.400 300 +0.25(+2.78%)
Nov 28, 2016 9.169 9.169 9.146 9.146 400 -0.21(-2.29%)
Nov 23, 2016 9.360 9.360 9.360 0 +0.21(+2.30%)
Nov 22, 2016 9.100 9.150 9.100 9.150 468 +0.09(+0.99%)
Nov 21, 2016 9.060 9.060 9.060 9.060 100 -0.34(-3.62%)
Nov 17, 2016 9.400 9.400 9.400 0 +0.05(+0.53%)
Nov 16, 2016 9.350 9.350 9.350 9.350 800 +0.35(+3.89%)
Nov 15, 2016 9.190 9.190 9.000 9.000 2,300 -0.40(-4.26%)
Nov 01, 2016 9.400 9.400 9.400 0 +0.10(+1.08%)
Oct 31, 2016 9.300 9.300 9.300 9.300 1,000 +0.80(+9.41%)
Oct 26, 2016 8.500 8.500 8.500 0 +0.25(+3.03%)
Oct 25, 2016 8.250 8.250 8.250 8.250 3,900 +0.00(+0.00%)
Oct 14, 2016 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 06, 2016 8.250 8.250 8.250 0 +0.00(+0.00%)
Oct 03, 2016 8.250 8.250 8.250 8.250 0 +0.00(+0.00%)
Sep 30, 2016 8.250 8.250 8.250 0 +0.05(+0.61%)
Sep 29, 2016 8.200 8.200 8.200 8.200 200 +0.21(+2.63%)
Sep 28, 2016 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 27, 2016 7.990 7.990 7.990 7.990 0 +0.00(+0.00%)
Sep 22, 2016 7.990 7.990 7.990 0 +0.08(+1.01%)
Sep 21, 2016 7.910 7.910 7.910 7.910 100 -0.05(-0.60%)
Sep 19, 2016 7.958 7.958 7.958 0 +0.01(+0.10%)
Sep 14, 2016 7.950 7.950 7.950 0 -0.05(-0.62%)
Sep 09, 2016 8.000 8.000 8.000 0 -0.06(-0.74%)
Aug 26, 2016 8.060 8.060 8.060 0 -0.04(-0.49%)
Aug 24, 2016 8.100 8.100 8.100 0 +0.10(+1.25%)
Aug 15, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 12, 2016 8.000 8.000 8.000 8.000 325 +0.00(+0.00%)
Aug 09, 2016 8.000 8.000 8.000 0 +0.00(+0.00%)
Aug 05, 2016 8.000 8.000 8.000 0 +0.05(+0.63%)
Aug 02, 2016 7.950 7.950 7.950 0 -0.05(-0.62%)
Aug 01, 2016 7.980 8.000 7.980 8.000 2,000 +0.05(+0.63%)
Jul 29, 2016 7.850 7.950 7.850 7.950 400 +0.20(+2.58%)
Jul 22, 2016 7.750 7.750 7.750 0 -0.10(-1.27%)
Jul 20, 2016 7.850 7.850 7.850 0 +0.35(+4.64%)
Jul 19, 2016 7.540 7.540 7.500 7.502 18,025 -0.10(-1.29%)
Jul 15, 2016 7.600 7.600 7.600 0 +0.00(+0.00%)
Jul 07, 2016 7.600 7.600 7.600 0 -0.05(-0.65%)
Jun 29, 2016 7.650 7.650 7.650 0 +0.08(+1.06%)
Jun 24, 2016 7.570 7.570 7.570 0 -0.08(-1.05%)
Jun 23, 2016 8.000 8.000 7.500 7.650 5,250 -0.35(-4.37%)
Jun 21, 2016 8.000 8.000 8.000 0 +0.05(+0.63%)
Jun 20, 2016 7.930 7.950 7.750 7.950 27,640 +0.03(+0.38%)
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.