Mission Valley Stock Price History (OTCMKTS:MVLY)

Add to My Stocks
$11.5 $0.5 (4.17%) MVLY stock closing price Apr 28, 2017 (Closing)

Mission Valley stock price history comprises of 10 years of historical data, or the data since the inception of the company. Our historical data has the Open, High, Low, Close, and volume numbers along with Mission Valley P/E ratio, and PS ratio. The Mission Valley stock price history chart shows that the stock price was at a high of 12 on 27 Apr, 2017 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-04-2811.5011.5011.5011.501044N/AN/A
2017-04-2711.5012.0011.5012.001300N/AN/A
2017-04-2611.4911.4911.0211.021525N/AN/A
2017-04-2510.9911.0010.9911.00346N/AN/A
2017-04-2010.8510.8510.8510.85500N/AN/A
2017-04-1910.6510.7010.6510.705000N/AN/A
2017-04-1810.6110.6110.6110.615299N/AN/A
2017-04-060.000.000.0010.500N/AN/A
2017-04-050.000.000.0010.500N/AN/A
2017-04-0410.5010.5010.5010.505200N/AN/A
2017-04-030.000.000.0010.420N/AN/A
2017-03-310.000.000.0010.420N/AN/A
2017-03-300.000.000.0010.420N/AN/A
2017-03-2910.4210.4210.4210.425645N/AN/A
2017-03-2810.4010.8710.4010.4231228N/AN/A
2017-03-2710.1010.1010.0110.011850N/AN/A
2017-03-2410.1010.1010.1010.1025312N/AN/A
2017-03-2310.2510.4010.2510.30500N/AN/A
2017-03-220.000.000.0010.500N/AN/A
2017-03-210.000.000.0010.500N/AN/A
2017-03-200.000.000.0010.500N/AN/A
2017-03-170.000.000.0010.500N/AN/A
2017-03-1610.0410.5010.0410.501100N/AN/A
2017-03-150.000.000.0010.200N/AN/A
2017-03-1410.2010.2010.2010.20120N/AN/A
2017-03-1310.2010.2010.2010.20200N/AN/A
2017-03-100.000.000.0010.200N/AN/A
2017-03-090.000.000.0010.200N/AN/A
2017-03-0810.2010.2010.2010.20230N/AN/A
2017-03-0710.4010.4010.1010.10460N/AN/A
2017-03-0610.4510.4510.4510.45200N/AN/A
2017-03-0310.7110.7110.7110.71245N/AN/A
2017-03-020.000.000.0010.480N/AN/A
2017-03-010.000.000.0010.480N/AN/A
2017-02-280.000.000.0010.480N/AN/A
2017-02-2710.5010.5010.4810.48500N/AN/A
2017-02-2410.7510.7510.7510.75100N/AN/A
2017-02-230.000.000.0011.000N/AN/A
2017-02-2211.0011.0011.0011.00500N/AN/A
2017-02-210.000.000.0010.750N/AN/A
2017-02-200.000.000.0010.750N/AN/A
2017-02-1710.9011.0010.7510.75950N/AN/A
2017-02-1611.5011.5011.5011.50100N/AN/A
2017-02-150.000.000.0011.000N/AN/A
2017-02-1411.0011.0011.0011.001180N/AN/A
2017-02-130.000.000.0010.750N/AN/A
2017-02-100.000.000.0010.750N/AN/A
2017-02-090.000.000.0010.755N/AN/A
2017-02-080.000.000.0010.750N/AN/A
2017-02-070.000.000.0010.750N/AN/A
2017-02-060.000.000.0010.750N/AN/A
2017-02-0310.7510.7510.7510.75900N/AN/A
2017-02-020.000.000.0010.600N/AN/A
2017-02-010.000.000.0010.600N/AN/A
2017-01-3110.6010.6010.6010.60100N/AN/A
2017-01-300.000.000.0010.600N/AN/A
2017-01-270.000.000.0010.600N/AN/A
2017-01-2610.6010.6010.6010.60100N/AN/A
2017-01-2510.5210.5210.5210.521400N/AN/A
2017-01-240.000.000.0010.600N/AN/A
2017-01-230.000.000.0010.600N/AN/A
2017-01-2010.6010.6010.6010.60250N/AN/A
2017-01-190.000.000.0010.500N/AN/A
2017-01-1810.6310.6310.5010.50300N/AN/A
2017-01-170.000.000.0010.250N/AN/A
2017-01-160.000.000.0010.250N/AN/A
2017-01-1310.2510.2510.2510.25100N/AN/A
2017-01-120.000.000.0010.750N/AN/A
2017-01-110.000.000.0010.750N/AN/A
2017-01-1010.7510.7510.7510.75100N/AN/A
2017-01-090.000.000.0010.500N/AN/A
2017-01-060.000.000.0010.500N/AN/A
2017-01-050.000.000.0010.500N/AN/A
2017-01-040.000.000.0010.500N/AN/A
2017-01-0310.5410.5410.5010.501500N/AN/A
2017-01-020.000.000.0010.500N/AN/A
2016-12-309.8810.509.8810.50200N/AN/A
2016-12-290.000.000.0010.460N/AN/A
2016-12-2810.4610.4610.4610.46100N/AN/A
2016-12-270.000.000.009.880N/AN/A
2016-12-260.000.000.009.880N/AN/A
2016-12-230.000.000.009.880N/AN/A
2016-12-220.000.000.009.880N/AN/A
2016-12-210.000.000.009.880N/AN/A
2016-12-209.889.889.889.88368N/AN/A
2016-12-190.000.000.0010.0068N/AN/A
2016-12-1610.0010.0010.0010.00100N/AN/A
2016-12-159.9810.009.5010.00500N/AN/A
2016-12-149.209.209.209.20500N/AN/A
Get more Data

Mission Valley Stock Chart

View MVLY PE ratio, PS ratio stocks charts and compare with peers.
MVLY Chart
Note: Compare Mission Valley stock price history with the index and industry peers.

Mission Valley Historical Prices: Past 5 years

Max Stock Price 12 Apr 27,2017
Min Stock Price 4.63 Apr 30,2012
Avg Stock Price 6.88

MVLY Industry Peers

Company Price Change (%)
Community 1st Bank (CFBN)5.610.04 (0.71%)
Bank Santa Clarita (BSCA)14.050.2 (1.4%)
Americas United Bank (AUNB)9.050 (0%)
Pinnacle Bank (PBNK)8.650 (0%)
Texas Capital Bancshares (TCBI)76.10.6 (0.78%)
Banc Of California (BANC)21.70.3 (1.36%)
Bancfirst (BANF)96.051.15 (1.18%)

Mission Valley historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Mission Valley stock analysis. The price and volume changes on a daily basis is provided in the Mission Valley stock price history. An abnormally high daily volume typically implies breaking news or earnings release. MVLY closed at 11.5 and traded with a volume of 1044 on the last trading day. .