Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    21.23 
    19.84 
    18.46 
 Feb 13, 2015 Feb 10, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 10, 2016 20.45 21.20 20.21 21.20 3,749
Feb 9, 2016 21.00 21.00 20.63 20.72 3,152
Feb 8, 2016 19.90 21.42 19.90 21.23 7,249
Feb 5, 2016 20.59 21.20 19.70 20.89 5,284
Feb 4, 2016 20.80 21.65 20.13 20.90 9,918
Feb 3, 2016 21.29 21.49 20.22 21.08 7,765
Feb 2, 2016 20.15 21.32 19.35 20.96 12,886
Feb 1, 2016 19.25 22.26 19.25 19.72 7,463
Jan 29, 2016 19.54 22.35 19.40 19.54 7,453
Jan 28, 2016 18.60 19.48 18.60 19.48 4,376
Jan 27, 2016 19.10 19.20 18.94 19.20 2,422
Jan 26, 2016 18.72 19.20 18.72 19.05 1,201
Jan 25, 2016 19.21 19.21 18.51 18.72 2,030
Jan 22, 2016 18.81 19.23 18.78 19.04 1,935
Jan 21, 2016 18.66 18.84 18.57 18.65 2,007
Jan 20, 2016 18.35 18.82 18.32 18.75 13,410
Jan 19, 2016 18.32 18.78 18.32 18.70 2,406
Jan 15, 2016 18.42 18.62 18.40 18.40 3,942
Jan 14, 2016 18.84 18.84 18.32 18.70 3,760
Jan 13, 2016 18.62 18.89 18.26 18.87 3,901
Jan 12, 2016 18.15 18.86 18.15 18.57 7,175
Jan 11, 2016 17.90 18.15 17.86 18.15 6,024
Jan 8, 2016 18.00 18.15 17.99 18.00 6,781
Jan 7, 2016 18.20 18.20 18.00 18.00 9,994
Jan 6, 2016 18.18 18.20 18.18 18.19 2,910
Jan 5, 2016 18.25 18.25 18.02 18.24 4,610
Jan 4, 2016 18.19 18.50 18.11 18.21 6,870
Dec 31, 2015 18.26 18.48 18.26 18.48 1,472
Dec 30, 2015 18.17 18.34 18.10 18.13 5,776
Dec 29, 2015 18.34 18.70 18.25 18.25 8,568