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 
 Sep 19, 2013 Sep 16, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 16, 2014 18.03 18.34 18.03 18.21 10,426
Sep 15, 2014 18.25 18.52 18.10 18.14 11,997
Sep 12, 2014 18.23 18.40 18.18 18.18 43,026
Sep 11, 2014 18.30 18.40 18.20 18.22 26,864
Sep 10, 2014 18.46 18.53 18.25 18.27 15,807
Sep 9, 2014 18.47 18.66 18.36 18.36 4,437
Sep 8, 2014 18.26 18.63 18.25 18.55 4,536
Sep 5, 2014 18.29 18.64 18.29 18.51 26,809
Sep 4, 2014 18.62 18.63 18.23 18.41 19,998
Sep 3, 2014 18.73 18.78 18.32 18.51 9,223
Sep 2, 2014 18.56 18.69 18.30 18.69 3,518
Aug 29, 2014 18.46 18.56 18.15 18.50 11,966
Aug 28, 2014 18.66 18.66 18.13 18.31 5,350
Aug 27, 2014 18.40 18.67 18.35 18.58 4,950
Aug 26, 2014 18.54 18.66 18.38 18.66 4,099
Aug 25, 2014 18.65 18.65 18.23 18.52 5,753
Aug 22, 2014 18.20 18.50 18.20 18.50 5,429
Aug 21, 2014 18.09 18.22 18.09 18.18 2,218
Aug 20, 2014 18.30 18.30 18.12 18.12 4,340
Aug 19, 2014 18.53 18.53 18.28 18.28 4,259
Aug 18, 2014 18.22 18.44 18.22 18.27 2,426
Aug 15, 2014 18.39 18.52 18.34 18.52 1,963
Aug 14, 2014 18.32 18.32 18.19 18.30 3,708
Aug 13, 2014 18.36 18.47 18.25 18.37 9,097
Aug 12, 2014 18.28 18.54 18.25 18.41 7,753
Aug 11, 2014 18.29 18.61 18.19 18.36 10,759
Aug 8, 2014 18.21 18.47 18.21 18.35 7,035
Aug 7, 2014 18.17 18.48 18.10 18.24 6,866
Aug 6, 2014 18.00 18.38 18.00 18.10 10,148
Aug 5, 2014 18.00 18.43 17.74 18.29 16,797