Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    21.21 
    19.78 
    18.36 
 Aug 5, 2013 Aug 1, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Aug 1, 2014 17.80 18.47 17.80 18.01 35,595
Jul 31, 2014 18.35 18.35 17.07 17.71 18,592
Jul 30, 2014 18.34 18.74 18.25 18.64 5,826
Jul 29, 2014 18.60 18.66 18.20 18.25 5,646
Jul 28, 2014 18.34 18.50 18.25 18.28 5,604
Jul 25, 2014 18.33 18.55 18.28 18.34 8,459
Jul 24, 2014 18.52 18.56 18.30 18.40 14,153
Jul 23, 2014 18.90 18.90 18.31 18.57 7,911
Jul 22, 2014 18.94 18.94 18.40 18.81 13,030
Jul 21, 2014 18.75 19.24 18.63 18.83 10,512
Jul 18, 2014 18.94 19.28 18.78 18.88 10,169
Jul 17, 2014 18.73 19.42 18.70 18.81 7,997
Jul 16, 2014 18.77 19.15 18.72 18.77 26,711
Jul 15, 2014 18.62 19.06 18.56 18.80 10,889
Jul 14, 2014 18.75 18.83 18.26 18.50 40,467
Jul 11, 2014 18.56 18.78 18.56 18.60 45,459
Jul 10, 2014 18.91 18.96 18.51 18.61 5,710
Jul 9, 2014 18.79 19.22 18.70 18.76 9,206
Jul 8, 2014 19.46 19.60 18.65 18.73 64,627
Jul 7, 2014 19.64 19.82 19.36 19.67 18,170
Jul 3, 2014 19.36 19.92 19.33 19.84 13,200
Jul 2, 2014 20.19 20.19 19.18 19.39 18,074
Jul 1, 2014 20.00 20.21 19.66 20.13 32,964
Jun 30, 2014 18.80 20.00 18.80 20.00 46,831
Jun 27, 2014 18.25 19.04 18.25 18.95 710,751
Jun 26, 2014 18.08 18.41 18.07 18.37 18,875
Jun 25, 2014 18.05 18.41 18.05 18.16 25,501
Jun 24, 2014 18.94 18.94 18.00 18.15 33,660
Jun 23, 2014 19.04 19.04 18.23 18.45 35,403
Jun 20, 2014 19.17 19.80 18.51 18.63 36,826