Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    20.39 
    19.24 
    18.08 
 Jan 27, 2014 Jan 23, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jan 23, 2015 18.28 18.28 18.00 18.23 6,785
Jan 22, 2015 18.05 18.43 18.04 18.23 9,969
Jan 21, 2015 18.00 18.47 18.00 18.47 6,568
Jan 20, 2015 18.25 18.48 18.25 18.38 4,188
Jan 16, 2015 18.20 18.48 18.20 18.47 4,285
Jan 15, 2015 18.29 18.38 18.25 18.25 12,290
Jan 14, 2015 18.25 18.25 18.17 18.20 22,995
Jan 13, 2015 18.36 18.36 18.13 18.23 6,540
Jan 12, 2015 18.29 18.38 18.20 18.38 1,193
Jan 8, 2015 18.40 18.40 18.25 18.26 6,157
Jan 7, 2015 18.27 18.47 18.20 18.27 3,075
Jan 6, 2015 18.20 18.34 18.10 18.19 23,221
Jan 5, 2015 17.90 18.25 17.90 18.10 10,221
Jan 2, 2015 18.04 18.10 18.04 18.10 1,898
Dec 31, 2014 18.50 18.50 18.01 18.01 2,317
Dec 30, 2014 18.50 18.50 18.12 18.12 2,249
Dec 29, 2014 18.10 18.30 17.96 18.05 8,078
Dec 26, 2014 17.96 18.60 17.96 18.10 767
Dec 24, 2014 18.00 18.00 18.00 18.00 262
Dec 23, 2014 18.20 18.62 18.15 18.16 4,746
Dec 22, 2014 18.42 18.42 17.96 18.11 2,349
Dec 19, 2014 18.07 18.50 17.71 18.50 6,724
Dec 18, 2014 18.48 18.48 18.07 18.15 3,687
Dec 17, 2014 18.11 18.33 18.11 18.33 1,819
Dec 16, 2014 18.20 18.20 18.08 18.15 5,994
Dec 15, 2014 18.07 18.34 18.07 18.09 1,718
Dec 12, 2014 18.30 18.48 17.96 18.13 9,514
Dec 11, 2014 18.40 18.42 18.15 18.40 18,868
Dec 10, 2014 17.86 18.32 17.86 18.32 1,245
Dec 9, 2014 17.78 18.15 17.67 18.00 3,897