Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    19.84 
    18.98 
    18.12 
 Jul 3, 2014 Jul 1, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 1, 2015 18.37 18.37 18.00 18.16 3,505
Jun 30, 2015 18.15 18.15 18.00 18.00 4,795
Jun 29, 2015 18.20 18.20 17.98 17.98 1,154
Jun 26, 2015 18.00 18.25 17.71 18.25 34,739
Jun 25, 2015 17.88 18.19 17.88 17.92 816
Jun 24, 2015 17.74 18.00 17.66 17.83 4,165
Jun 23, 2015 17.71 17.86 17.71 17.84 1,311
Jun 22, 2015 17.87 17.87 17.66 17.75 15,714
Jun 19, 2015 17.72 17.90 17.66 17.74 2,672
Jun 18, 2015 17.51 17.92 17.51 17.77 3,048
Jun 17, 2015 18.00 18.00 17.41 17.61 11,849
Jun 16, 2015 17.58 18.00 17.56 17.98 1,743
Jun 15, 2015 17.76 17.97 17.49 17.97 13,555
Jun 12, 2015 18.36 18.36 17.82 17.93 4,429
Jun 11, 2015 18.08 18.09 17.95 17.96 1,618
Jun 10, 2015 17.95 18.05 17.95 18.05 2,096
Jun 9, 2015 18.10 18.40 18.10 18.26 3,564
Jun 8, 2015 18.21 18.21 18.21 18.21 719
Jun 5, 2015 18.30 18.59 18.18 18.29 43,982
Jun 4, 2015 18.77 18.77 18.52 18.53 4,066
Jun 3, 2015 18.70 18.85 18.70 18.85 446
Jun 2, 2015 18.60 18.69 18.55 18.69 594
Jun 1, 2015 18.55 18.55 18.50 18.50 808
May 29, 2015 18.90 18.90 18.50 18.55 9,949
May 28, 2015 18.53 18.83 18.50 18.83 636
May 27, 2015 18.50 18.90 18.50 18.67 1,110
May 26, 2015 18.87 18.87 18.41 18.41 1,067
May 22, 2015 18.54 18.89 18.54 18.89 636
May 21, 2015 18.70 18.75 18.70 18.75 324
May 20, 2015 18.75 18.75 18.66 18.66 1,370