Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    18.89 
    18.35 
    17.81 
 Jul 31, 2014 Jul 29, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 29, 2015 18.48 18.48 18.48 18.48 779
Jul 28, 2015 18.02 18.02 18.02 18.02 364
Jul 27, 2015 18.00 18.39 18.00 18.08 5,571
Jul 24, 2015 18.04 18.08 18.00 18.00 1,147
Jul 23, 2015 18.00 18.21 18.00 18.08 13,712
Jul 22, 2015 18.02 18.02 17.99 18.00 3,912
Jul 20, 2015 18.02 18.02 17.76 18.02 11,244
Jul 17, 2015 18.10 18.12 18.00 18.01 2,126
Jul 16, 2015 17.90 18.02 17.90 18.02 1,067
Jul 15, 2015 18.18 18.18 18.10 18.10 950
Jul 14, 2015 18.18 18.18 18.18 18.18 1,407
Jul 13, 2015 18.00 18.07 17.85 18.00 6,106
Jul 10, 2015 18.18 18.18 18.00 18.00 2,033
Jul 9, 2015 18.18 18.18 18.00 18.05 5,469
Jul 8, 2015 18.38 18.38 18.01 18.01 971
Jul 7, 2015 18.05 18.05 18.05 18.05 167
Jul 2, 2015 18.03 18.37 18.00 18.01 3,149
Jul 1, 2015 18.37 18.37 18.00 18.16 3,505
Jun 30, 2015 18.15 18.15 18.00 18.00 4,795
Jun 29, 2015 18.20 18.20 17.98 17.98 1,154
Jun 26, 2015 18.00 18.25 17.71 18.25 34,739
Jun 25, 2015 17.88 18.19 17.88 17.92 816
Jun 24, 2015 17.74 18.00 17.66 17.83 4,165
Jun 23, 2015 17.71 17.86 17.71 17.84 1,311
Jun 22, 2015 17.87 17.87 17.66 17.75 15,714
Jun 19, 2015 17.72 17.90 17.66 17.74 2,672
Jun 18, 2015 17.51 17.92 17.51 17.77 3,048
Jun 17, 2015 18.00 18.00 17.41 17.61 11,849
Jun 16, 2015 17.58 18.00 17.56 17.98 1,743
Jun 15, 2015 17.76 17.97 17.49 17.97 13,555