Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    20.94 
    19.60 
    18.27 
 Nov 25, 2013 Nov 21, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Nov 21, 2014 18.03 18.15 17.90 18.15 4,888
Nov 20, 2014 18.12 18.25 17.87 18.00 9,200
Nov 19, 2014 18.40 18.40 18.25 18.25 778
Nov 18, 2014 18.29 18.50 18.01 18.46 12,595
Nov 17, 2014 18.24 18.24 17.82 17.98 3,127
Nov 14, 2014 17.90 18.18 17.89 17.95 1,861
Nov 13, 2014 18.00 18.05 17.97 18.04 1,165
Nov 12, 2014 18.09 18.12 18.02 18.08 5,653
Nov 11, 2014 18.35 18.39 17.81 18.10 8,023
Nov 10, 2014 18.15 18.41 17.95 18.33 4,537
Nov 7, 2014 18.10 19.32 17.76 18.13 30,746
Nov 6, 2014 17.92 18.08 17.92 18.08 2,011
Nov 5, 2014 17.74 18.02 17.74 17.81 35,333
Nov 4, 2014 17.97 18.08 17.58 18.07 7,534
Nov 3, 2014 18.02 18.04 17.70 18.02 4,533
Oct 31, 2014 17.74 17.99 17.57 17.79 7,085
Oct 30, 2014 17.79 17.79 17.30 17.53 2,133
Oct 29, 2014 17.45 17.47 17.41 17.45 6,341
Oct 28, 2014 17.84 17.84 17.36 17.43 5,171
Oct 27, 2014 17.62 17.82 17.43 17.81 2,893
Oct 24, 2014 17.83 17.83 17.27 17.52 4,722
Oct 23, 2014 17.45 17.55 17.18 17.55 4,670
Oct 22, 2014 17.21 17.40 17.09 17.30 12,381
Oct 21, 2014 17.36 17.57 17.10 17.26 20,950
Oct 20, 2014 17.65 17.65 17.22 17.39 16,176
Oct 17, 2014 17.00 18.05 17.00 18.05 6,062
Oct 16, 2014 16.87 17.52 16.87 17.46 11,335
Oct 15, 2014 17.70 17.72 17.51 17.51 2,790
Oct 14, 2014 17.70 18.03 17.50 17.87 8,147
Oct 13, 2014 17.70 17.85 17.53 17.53 2,657