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

Mission Valley Bancorp (OP: MVLY )

13.75 +0.04 (+0.29%)
Streaming Delayed Price Updated: 3:22 PM EDT, May 23, 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 23, 2024 13.75 13.81 13.75 13.75 3,000 +0.04(+0.29%)
May 13, 2024 13.71 0 +0.00(+0.00%)
May 10, 2024 13.81 13.81 13.71 13.71 600 -0.10(-0.72%)
May 09, 2024 13.81 13.81 13.81 13.81 10,050 +0.00(+0.00%)
May 03, 2024 13.81 0 +0.00(+0.00%)
May 02, 2024 13.81 13.81 13.81 13.81 394 +0.11(+0.80%)
May 01, 2024 13.70 13.70 13.70 13.70 200 -0.11(-0.80%)
Apr 30, 2024 13.81 13.81 13.70 13.81 525 +0.49(+3.68%)
Apr 26, 2024 13.32 0 -0.28(-2.06%)
Apr 25, 2024 13.60 13.60 13.60 13.60 110 +0.00(+0.00%)
Apr 24, 2024 13.50 13.60 13.50 13.60 223 -0.04(-0.29%)
Apr 23, 2024 13.64 13.64 13.64 13.64 200 +0.04(+0.29%)
Apr 22, 2024 13.60 13.60 13.60 13.60 200 +0.10(+0.74%)
Apr 18, 2024 13.50 0 +0.35(+2.66%)
Apr 17, 2024 12.85 13.15 12.85 13.15 2,450 +0.30(+2.33%)
Apr 16, 2024 13.01 13.02 12.85 12.85 1,000 -0.45(-3.38%)
Apr 10, 2024 13.30 0 +0.00(+0.00%)
Apr 08, 2024 13.30 0 -0.15(-1.12%)
Apr 05, 2024 13.45 13.45 13.40 13.45 2,000 -0.15(-1.10%)
Apr 04, 2024 13.20 13.60 13.20 13.60 14,300 +0.00(+0.00%)
Apr 03, 2024 13.15 13.60 13.15 13.60 4,200 -0.05(-0.37%)
Apr 02, 2024 13.70 13.70 13.65 13.65 400 -0.20(-1.44%)
Mar 25, 2024 13.85 0 -0.05(-0.36%)
Mar 19, 2024 13.90 0 -0.10(-0.71%)
Mar 18, 2024 14.00 14.00 14.00 14.00 100 +0.00(+0.00%)
Mar 14, 2024 14.00 14 -0.55(-3.78%)
Mar 01, 2024 14.55 0 +0.04(+0.28%)
Feb 22, 2024 14.51 0 +0.01(+0.07%)
Feb 21, 2024 14.50 14.50 14.50 14.50 210 +0.00(+0.00%)
Feb 16, 2024 14.50 0 +0.25(+1.75%)
Feb 15, 2024 14.20 14.25 14.20 14.25 1,000 +0.00(+0.00%)
Feb 12, 2024 14.25 0 +0.00(+0.00%)
Feb 09, 2024 14.00 14.25 13.75 14.25 950 +0.00(+0.00%)
Feb 07, 2024 14.25 0 -0.75(-5.00%)
Jan 08, 2024 15.00 0 +0.50(+3.45%)
Jan 04, 2024 14.50 0 +0.00(+0.00%)
Jan 03, 2024 14.50 14.50 14.50 14.50 200 +0.00(+0.00%)
Jan 02, 2024 14.00 14.75 14.00 14.50 1,285 +0.75(+5.45%)
Dec 29, 2023 14.25 14.25 13.26 13.75 22,242 -0.50(-3.51%)
Dec 28, 2023 14.25 14.25 14.25 14.25 1,400 +0.00(+0.00%)
Dec 27, 2023 14.25 14.25 14.25 14.25 109 -0.25(-1.72%)
Dec 22, 2023 14.50 12 -0.25(-1.69%)
Dec 20, 2023 14.75 0 +0.25(+1.72%)
Dec 19, 2023 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Dec 18, 2023 14.50 14.50 14.50 14.50 100 +0.00(+0.00%)
Dec 14, 2023 14.50 4 +1.05(+7.81%)
Dec 13, 2023 13.45 13.45 13.45 13.45 200 +0.20(+1.51%)
Dec 05, 2023 13.25 0 -0.15(-1.12%)
Dec 04, 2023 13.40 13.40 13.40 13.40 500 +0.10(+0.75%)
Dec 01, 2023 13.30 13.30 13.30 13.30 800 +0.23(+1.76%)
Nov 28, 2023 13.07 2 -0.13(-0.98%)
Nov 27, 2023 13.20 13.20 13.20 13.20 105 +0.01(+0.08%)
Nov 22, 2023 13.19 0 +0.06(+0.50%)
Nov 17, 2023 13.12 0 +0.12(+0.96%)
Nov 16, 2023 13.00 13.00 13.00 13.00 300 +0.00(+0.00%)
Nov 15, 2023 13.00 13.00 13.00 13.00 175 +0.05(+0.39%)
Nov 09, 2023 12.95 60 +0.15(+1.17%)
Nov 08, 2023 12.80 12.80 12.80 12.80 542 +0.10(+0.79%)
Nov 06, 2023 12.70 0 +0.00(+0.00%)
Nov 03, 2023 12.70 12.70 12.70 12.70 1,003 +0.04(+0.32%)
Oct 30, 2023 12.66 0 +0.10(+0.80%)
Oct 25, 2023 12.56 0 +0.00(+0.00%)
Oct 24, 2023 12.56 12.56 12.56 12.56 500 +0.00(+0.00%)
Oct 23, 2023 12.56 12.61 12.56 12.56 1,600 +0.00(+0.00%)
Oct 20, 2023 12.56 12.56 12.56 12.56 600 +0.00(+0.00%)
Oct 17, 2023 12.56 0 +0.00(+0.00%)
Oct 13, 2023 12.56 0 -0.10(-0.79%)
Oct 11, 2023 12.66 0 -0.04(-0.31%)
Oct 10, 2023 12.70 12.70 12.70 12.70 300 -0.01(-0.08%)
Oct 05, 2023 12.71 0 +0.00(+0.00%)
Sep 26, 2023 12.71 0 -0.09(-0.70%)
Sep 15, 2023 12.80 0 -0.15(-1.16%)
Sep 14, 2023 13.00 13.00 12.82 12.95 6,000 +0.04(+0.31%)
Sep 07, 2023 12.91 0 +0.00(+0.00%)
Sep 06, 2023 12.91 12.91 12.91 12.91 422 -0.00(-0.01%)
Aug 30, 2023 12.91 0 -0.04(-0.30%)
Aug 25, 2023 12.95 0 -0.05(-0.38%)
Aug 23, 2023 13.00 0 -0.10(-0.76%)
Aug 15, 2023 13.10 0 +0.00(+0.00%)
Aug 14, 2023 13.05 13.10 13.05 13.10 3,100 +0.19(+1.47%)
Aug 11, 2023 13.00 13.00 12.91 12.91 2,567 -0.14(-1.07%)
Aug 10, 2023 13.05 13.05 13.05 13.05 4,400 +0.00(+0.00%)
Aug 09, 2023 13.05 13.06 13.05 13.05 4,100 -0.01(-0.08%)
Aug 08, 2023 13.05 13.10 13.05 13.06 9,556 -0.09(-0.68%)
Aug 07, 2023 13.24 13.24 13.15 13.15 303 -0.05(-0.38%)
Aug 04, 2023 13.10 13.20 13.10 13.20 1,297 +0.10(+0.76%)
Aug 02, 2023 13.10 0 +0.15(+1.16%)
Jul 31, 2023 12.95 0 -0.05(-0.38%)
Jul 26, 2023 13.00 0 +0.20(+1.56%)
Jul 24, 2023 12.80 83 +0.00(+0.00%)
Jul 21, 2023 12.82 12.84 12.80 12.80 12,550 +0.00(+0.00%)
Jul 20, 2023 12.80 12.80 12.80 12.80 700 -0.20(-1.54%)
Jul 19, 2023 13.00 13.00 13.00 13.00 398 +0.20(+1.56%)
Jul 11, 2023 12.80 32 +0.15(+1.19%)
Jul 10, 2023 12.65 12.65 12.65 12.65 100 +0.00(+0.00%)
Jul 07, 2023 12.65 12.65 12.65 12.65 100 +0.05(+0.40%)
Jul 05, 2023 12.60 0 +0.00(+0.00%)
Jun 30, 2023 12.60 0 +0.05(+0.40%)
Jun 23, 2023 12.55 0 -0.05(-0.40%)
Jun 22, 2023 12.60 12.60 12.60 12.60 200 -0.14(-1.10%)
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.