Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    21.39 
    19.87 
    18.35 
 Apr 25, 2013 Apr 23, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 23, 2014 18.01 18.19 17.94 18.06 12,774
Apr 22, 2014 17.95 18.19 17.95 18.13 7,385
Apr 21, 2014 18.06 18.19 17.88 17.98 5,332
Apr 17, 2014 17.71 18.11 17.70 18.05 24,549
Apr 16, 2014 18.01 18.01 17.60 17.78 32,580
Apr 15, 2014 17.62 18.13 17.62 17.81 15,458
Apr 14, 2014 17.87 17.97 17.58 17.88 12,800
Apr 11, 2014 17.83 17.97 17.70 17.71 16,780
Apr 10, 2014 17.92 18.02 17.90 17.96 20,956
Apr 9, 2014 18.12 18.12 17.89 17.92 23,177
Apr 8, 2014 17.93 18.18 17.90 17.90 22,698
Apr 7, 2014 17.90 18.10 17.69 17.91 35,171
Apr 4, 2014 18.06 18.06 17.66 17.94 23,216
Apr 3, 2014 17.66 18.10 17.66 17.97 17,928
Apr 2, 2014 17.66 18.13 17.66 18.07 13,859
Apr 1, 2014 17.65 17.96 17.60 17.89 11,289
Mar 31, 2014 17.48 17.67 17.14 17.61 30,299
Mar 28, 2014 17.37 17.53 17.02 17.44 63,054
Mar 27, 2014 17.31 17.46 17.25 17.39 9,159
Mar 26, 2014 17.87 17.87 17.41 17.41 16,636
Mar 25, 2014 18.20 18.20 17.62 17.76 4,478
Mar 24, 2014 17.58 17.98 17.58 17.73 4,547
Mar 21, 2014 18.02 18.08 17.42 17.55 10,576
Mar 20, 2014 17.69 18.20 17.69 17.93 3,980
Mar 19, 2014 17.94 18.23 17.89 18.02 3,709
Mar 18, 2014 17.94 17.94 17.66 17.89 4,698
Mar 17, 2014 18.13 18.13 17.69 17.86 2,046
Mar 14, 2014 17.42 17.89 17.42 17.69 5,137
Mar 13, 2014 17.75 17.78 17.52 17.52 6,485
Mar 12, 2014 17.65 17.97 17.65 17.80 4,300