Middleburg Financial Corp.: NASDAQ:MBRG historical prices

You have no recent quotes

chg | %

Jun 21, 2012

Jun 18, 2013

Daily prices

Date	Open	High	Low	Close	Volume
Jun 18, 2013	18.05	18.69	18.05	18.69	14,034
Jun 17, 2013	18.32	18.40	18.08	18.38	19,188
Jun 14, 2013	18.25	18.41	18.14	18.23	6,669
Jun 13, 2013	18.57	18.73	18.25	18.37	19,106
Jun 12, 2013	19.09	19.13	18.73	18.77	3,492
Jun 11, 2013	18.90	19.15	18.81	18.98	11,305
Jun 10, 2013	19.30	19.30	18.78	19.18	5,235
Jun 7, 2013	19.04	19.47	18.85	19.29	6,061
Jun 6, 2013	18.68	19.31	18.46	18.86	38,824
Jun 5, 2013	19.25	19.36	18.81	18.81	11,607
Jun 4, 2013	18.87	19.34	18.73	19.20	20,878
Jun 3, 2013	19.49	19.49	18.76	19.21	23,134
May 31, 2013	18.93	19.25	18.51	19.05	14,285
May 30, 2013	18.86	19.23	18.77	18.98	5,151
May 29, 2013	19.23	19.48	18.66	18.86	26,126
May 28, 2013	19.15	19.53	19.02	19.41	5,049
May 24, 2013	18.69	19.53	18.69	18.83	14,463
May 23, 2013	18.80	18.95	18.46	18.85	1,657
May 22, 2013	19.13	19.23	18.94	19.00	4,437
May 21, 2013	19.08	19.30	19.08	19.11	2,152
May 20, 2013	18.96	19.08	18.90	18.99	3,239
May 17, 2013	19.12	19.39	18.74	19.08	5,327
May 16, 2013	19.00	19.32	19.00	19.00	766
May 15, 2013	19.00	19.65	18.80	19.51	7,326
May 14, 2013	18.46	19.18	18.46	19.16	5,233
May 13, 2013	18.02	18.39	18.02	18.39	38,884
May 10, 2013	18.18	18.21	18.01	18.21	1,727
May 9, 2013	18.17	18.28	18.10	18.10	2,096
May 8, 2013	18.12	18.28	18.01	18.16	6,126
May 7, 2013	18.36	18.36	18.00	18.28	3,788