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 
 Oct 2, 2013 Sep 29, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 29, 2014 17.97 17.97 17.63 17.63 3,418
Sep 26, 2014 17.81 18.06 17.74 17.86 4,671
Sep 25, 2014 17.88 17.91 17.53 17.67 3,313
Sep 24, 2014 17.97 18.14 17.86 17.86 1,523
Sep 23, 2014 18.06 18.10 17.68 17.86 15,258
Sep 22, 2014 18.34 18.44 18.03 18.09 29,998
Sep 19, 2014 18.16 18.48 18.01 18.48 76,822
Sep 18, 2014 18.25 18.25 18.17 18.19 4,527
Sep 17, 2014 18.29 18.30 18.12 18.12 10,024
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