Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    20.39 
    19.35 
    18.31 
 Apr 29, 2014 Apr 27, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Apr 27, 2015 18.35 18.35 18.30 18.30 1,512
Apr 24, 2015 18.27 18.39 18.25 18.39 3,622
Apr 23, 2015 18.30 18.30 18.30 18.30 2,945
Apr 22, 2015 18.25 18.39 18.25 18.39 1,534
Apr 21, 2015 18.25 18.31 18.25 18.26 917
Apr 20, 2015 18.30 18.35 18.30 18.31 1,495
Apr 17, 2015 18.43 18.43 18.30 18.30 1,829
Apr 15, 2015 18.26 18.34 18.26 18.31 1,234
Apr 14, 2015 18.25 18.31 18.25 18.31 1,538
Apr 10, 2015 18.42 18.43 18.42 18.43 292
Apr 9, 2015 18.30 18.30 18.30 18.30 201
Apr 8, 2015 18.26 18.45 18.26 18.45 622
Apr 6, 2015 18.43 18.43 18.32 18.32 604
Apr 1, 2015 18.30 18.35 18.30 18.34 1,800
Mar 31, 2015 18.30 18.30 18.30 18.30 388
Mar 30, 2015 18.26 18.32 18.25 18.30 2,055
Mar 27, 2015 18.20 18.30 18.20 18.25 4,960
Mar 26, 2015 18.36 18.36 18.30 18.32 1,232
Mar 25, 2015 18.35 18.35 18.30 18.30 8,544
Mar 24, 2015 18.35 18.41 18.35 18.41 520
Mar 23, 2015 18.31 18.44 18.30 18.30 2,564
Mar 20, 2015 18.38 18.38 18.16 18.21 2,106
Mar 19, 2015 18.19 18.41 18.16 18.17 3,276
Mar 18, 2015 18.16 18.35 18.16 18.16 2,395
Mar 17, 2015 18.30 18.35 18.30 18.31 2,213
Mar 16, 2015 18.30 18.35 18.23 18.23 2,546
Mar 13, 2015 18.34 18.35 18.30 18.30 2,121
Mar 12, 2015 18.38 18.38 18.38 18.38 177
Mar 11, 2015 18.35 18.35 18.26 18.26 687
Mar 10, 2015 18.34 18.34 18.34 18.34 324