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 28, 2020 9.300 9.300 9.300 0 -0.16(-1.69%)
May 22, 2020 9.460 9.460 9.460 0 +0.00(+0.00%)
May 20, 2020 9.460 9.460 9.460 0 -0.13(-1.36%)
May 18, 2020 9.590 9.590 9.590 0 +0.59(+6.56%)
May 15, 2020 9.260 9.260 9.000 9.000 4,000 -0.25(-2.70%)
May 13, 2020 9.250 9.250 9.250 0 -0.05(-0.54%)
May 11, 2020 9.300 9.300 9.300 0 +0.05(+0.54%)
May 07, 2020 9.250 9.250 9.250 0 -0.05(-0.54%)
May 06, 2020 9.400 9.400 9.300 9.300 200 -0.35(-3.63%)
Apr 30, 2020 9.650 9.650 9.650 0 +0.15(+1.58%)
Apr 29, 2020 9.500 9.500 9.500 9.500 100 +0.01(+0.11%)
Apr 28, 2020 9.410 9.500 9.400 9.490 1,300 -0.11(-1.15%)
Apr 24, 2020 9.600 9.600 9.600 0 +0.40(+4.35%)
Apr 20, 2020 9.200 9.200 9.200 0 -0.45(-4.66%)
Apr 09, 2020 9.650 9.650 9.650 0 +0.69(+7.70%)
Apr 08, 2020 9.000 9.000 8.950 8.960 500 -0.04(-0.44%)
Apr 06, 2020 9.000 9.000 9.000 0 -0.10(-1.10%)
Apr 03, 2020 9.100 9.100 9.100 9.100 1,500 -0.54(-5.60%)
Apr 02, 2020 9.500 9.640 9.500 9.640 400 +0.02(+0.21%)
Apr 01, 2020 9.650 9.650 9.620 9.620 1,250 -0.23(-2.34%)
Mar 31, 2020 9.850 9.850 9.850 9.850 340 +0.00(+0.00%)
Mar 30, 2020 9.850 9.850 9.850 9.850 1,700 +0.15(+1.55%)
Mar 27, 2020 9.850 9.850 9.700 9.700 400 -0.80(-7.62%)
Mar 26, 2020 10.25 10.50 10.25 10.50 700 +0.50(+5.00%)
Mar 24, 2020 10.00 10.00 10.00 0 +0.00(+0.00%)
Mar 23, 2020 10.50 10.50 10.00 10.00 850 -0.97(-8.84%)
Mar 20, 2020 10.97 10.97 10.97 10.97 300 -0.23(-2.05%)
Mar 16, 2020 11.20 11.20 11.20 0 -0.80(-6.67%)
Mar 13, 2020 12.00 12.00 12.00 1 +0.00(+0.00%)
Mar 12, 2020 12.00 12.00 12.00 12.00 200 -0.75(-5.88%)
Mar 11, 2020 12.65 12.75 12.65 12.75 200 -0.25(-1.92%)
Mar 09, 2020 13.00 13.00 13.00 0 -0.25(-1.89%)
Mar 06, 2020 13.41 13.41 13.15 13.25 600 -0.25(-1.85%)
Mar 03, 2020 13.50 13.50 13.50 0 -0.75(-5.26%)
Mar 02, 2020 14.25 14.25 14.25 14.25 200 -0.05(-0.35%)
Feb 28, 2020 14.30 14.30 14.30 14.30 200 +0.00(+0.00%)
Feb 21, 2020 14.30 14.30 14.30 0 +0.00(+0.00%)
Feb 20, 2020 14.30 14.30 14.30 14.30 112 +0.00(+0.00%)
Feb 12, 2020 14.30 14.30 14.30 0 -0.05(-0.35%)
Feb 04, 2020 14.35 14.35 14.35 0 +0.05(+0.35%)
Jan 31, 2020 14.30 14.30 14.30 0 -0.05(-0.35%)
Jan 29, 2020 14.35 14.35 14.35 0 +0.03(+0.21%)
Jan 28, 2020 14.37 14.37 14.32 14.32 300 +0.00(+0.00%)
Jan 27, 2020 14.32 14.32 14.32 14.32 2,135 -0.05(-0.35%)
Jan 23, 2020 14.37 14.37 14.37 0 +0.00(+0.00%)
Jan 21, 2020 14.37 14.37 14.37 0 +0.00(+0.00%)
Jan 07, 2020 14.37 14.37 14.37 0 +0.00(+0.00%)
Jan 06, 2020 14.36 14.37 14.36 14.37 16,340 +0.02(+0.14%)
Dec 26, 2019 14.35 14.35 14.35 0 +0.04(+0.31%)
Dec 24, 2019 14.30 14.30 14.30 14.30 200 +0.04(+0.25%)
Dec 20, 2019 14.27 14.27 14.27 0 +0.01(+0.07%)
Dec 19, 2019 14.26 14.26 14.26 14.26 8,800 -0.01(-0.07%)
Dec 17, 2019 14.27 14.27 14.27 0 +0.02(+0.14%)
Dec 10, 2019 14.25 14.25 14.25 0 +0.00(+0.00%)
Dec 09, 2019 14.25 14.25 14.25 14.25 4,780 +0.01(+0.07%)
Dec 05, 2019 14.24 14.24 14.24 0 +0.07(+0.49%)
Dec 02, 2019 14.17 14.17 14.17 0 +0.00(+0.00%)
Nov 29, 2019 14.17 14.17 14.17 14.17 100 +0.02(+0.14%)
Nov 15, 2019 14.15 14.15 14.15 0 +0.00(+0.00%)
Nov 13, 2019 14.15 14.15 14.15 0 -0.01(-0.07%)
Nov 12, 2019 14.16 14.16 14.16 14.16 1,000 +0.00(+0.00%)
Nov 04, 2019 14.16 14.16 14.16 0 +0.01(+0.07%)
Nov 01, 2019 14.15 14.15 14.15 14.15 5,500 -0.05(-0.35%)
Oct 29, 2019 14.20 14.20 14.20 0 +0.06(+0.42%)
Oct 25, 2019 14.14 14.14 14.14 0 +0.00(+0.00%)
Oct 23, 2019 14.14 14.14 14.14 0 +0.00(+0.00%)
Oct 22, 2019 14.14 14.14 14.14 14.14 6,830 +0.14(+1.00%)
Oct 18, 2019 14.00 14.00 14.00 0 +0.00(+0.00%)
Oct 17, 2019 14.00 14.00 14.00 14.00 1,000 -0.10(-0.71%)
Oct 16, 2019 14.00 14.10 14.00 14.10 1,976 +0.10(+0.71%)
Oct 15, 2019 14.00 14.00 14.00 14.00 900 +0.00(+0.00%)
Oct 14, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Oct 11, 2019 13.95 14.00 13.95 14.00 3,500 +0.05(+0.36%)
Oct 10, 2019 13.95 13.95 13.95 13.95 800 +0.00(+0.00%)
Oct 08, 2019 13.95 13.95 13.95 0 -0.05(-0.36%)
Oct 03, 2019 14.00 14.00 14.00 0 +0.05(+0.36%)
Oct 02, 2019 13.70 13.95 13.70 13.95 9,005 +0.25(+1.82%)
Oct 01, 2019 13.70 13.70 13.70 13.70 1,325 +0.00(+0.00%)
Sep 27, 2019 13.70 13.70 13.70 0 +0.00(+0.00%)
Sep 26, 2019 13.70 13.70 13.70 13.70 1,405 +0.00(+0.00%)
Sep 25, 2019 13.70 13.70 13.70 13.70 200 +0.00(+0.00%)
Sep 17, 2019 13.70 13.70 13.70 0 -0.05(-0.36%)
Sep 06, 2019 13.75 13.75 13.75 0 +0.03(+0.22%)
Sep 05, 2019 13.77 13.77 13.72 13.72 700 -0.08(-0.58%)
Aug 26, 2019 13.80 13.80 13.80 0 -0.06(-0.43%)
Aug 22, 2019 13.86 13.86 13.86 0 -0.14(-1.00%)
Aug 21, 2019 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Aug 15, 2019 14.00 14.00 14.00 0 -0.10(-0.71%)
Aug 14, 2019 14.11 14.11 14.10 14.10 1,672 -0.05(-0.35%)
Aug 13, 2019 14.15 14.15 14.15 14.15 5,100 -0.11(-0.74%)
Aug 09, 2019 14.26 14.26 14.26 0 -0.04(-0.31%)
Aug 08, 2019 14.30 14.30 14.30 14.30 186 -0.03(-0.21%)
Aug 01, 2019 14.33 14.33 14.33 0 +0.13(+0.92%)
Jul 31, 2019 14.11 14.20 14.11 14.20 15,500 -0.02(-0.14%)
Jul 29, 2019 14.22 14.22 14.22 0 +0.03(+0.21%)
Jul 26, 2019 14.20 14.20 14.11 14.19 5,400 +0.17(+1.21%)
Jul 25, 2019 14.10 14.10 14.01 14.02 13,912 -0.38(-2.64%)
Jul 23, 2019 14.40 14.40 14.40 0 +0.17(+1.19%)
Jul 19, 2019 14.23 14.23 14.23 0 +0.08(+0.57%)
Jul 18, 2019 14.00 14.50 14.00 14.15 83,975 +0.25(+1.80%)
Jul 15, 2019 13.90 13.90 13.90 0 -0.10(-0.71%)
Jul 10, 2019 14.00 14.00 14.00 0 -0.12(-0.85%)
Jun 27, 2019 14.12 14.12 14.12 0 -0.08(-0.56%)
Jun 25, 2019 14.20 14.20 14.20 0 -0.10(-0.70%)
Jun 24, 2019 14.30 14.30 14.30 14.30 900 +0.00(+0.00%)
Jun 21, 2019 14.32 14.32 14.30 14.30 200 -0.25(-1.72%)
Jun 13, 2019 14.55 14.55 14.55 0 -0.25(-1.69%)
Jun 11, 2019 14.80 14.80 14.80 0 +0.48(+3.35%)
Jun 10, 2019 14.75 14.75 14.32 14.32 6,583 -0.43(-2.92%)
Jun 06, 2019 14.75 14.75 14.75 0 -0.01(-0.07%)
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.