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 
 Feb 28, 2014 Feb 26, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Feb 26, 2015 18.03 18.03 18.03 18.03 759
Feb 25, 2015 18.10 18.29 18.10 18.29 894
Feb 24, 2015 18.07 18.29 18.07 18.27 2,435
Feb 23, 2015 18.30 18.30 18.20 18.25 4,487
Feb 20, 2015 18.25 18.30 18.25 18.25 2,194
Feb 19, 2015 18.25 18.29 18.25 18.25 757
Feb 18, 2015 18.25 18.30 18.25 18.25 2,600
Feb 17, 2015 18.25 18.30 18.23 18.25 3,139
Feb 13, 2015 18.25 18.30 18.25 18.25 3,189
Feb 12, 2015 18.25 18.30 18.25 18.25 4,232
Feb 11, 2015 18.25 18.26 18.25 18.25 1,863
Feb 10, 2015 18.30 18.30 18.25 18.25 3,122
Feb 9, 2015 18.28 18.28 18.25 18.25 3,041
Feb 6, 2015 18.46 18.46 18.25 18.35 1,962
Feb 5, 2015 18.25 18.46 18.25 18.39 4,094
Feb 4, 2015 18.31 18.49 18.15 18.49 4,715
Feb 3, 2015 18.25 18.50 18.25 18.25 5,513
Feb 2, 2015 18.10 18.38 18.10 18.38 6,018
Jan 30, 2015 18.35 18.35 18.25 18.25 935
Jan 29, 2015 18.25 18.30 18.25 18.25 2,892
Jan 28, 2015 18.27 18.30 18.15 18.25 14,457
Jan 27, 2015 18.16 18.37 18.02 18.03 2,366
Jan 26, 2015 18.37 18.37 18.00 18.05 24,402
Jan 23, 2015 18.28 18.28 18.00 18.23 6,785
Jan 22, 2015 18.05 18.43 18.04 18.23 9,969
Jan 21, 2015 18.00 18.47 18.00 18.47 6,568
Jan 20, 2015 18.25 18.48 18.25 18.38 4,188
Jan 16, 2015 18.20 18.48 18.20 18.47 4,285
Jan 15, 2015 18.29 18.38 18.25 18.25 12,290
Jan 14, 2015 18.25 18.25 18.17 18.20 22,995