Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    18.89 
    18.30 
    17.70 
 Sep 8, 2014 Sep 4, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
Sep 4, 2015 17.06 17.27 17.06 17.11 11,096
Sep 3, 2015 17.31 17.41 17.18 17.18 2,614
Sep 2, 2015 17.53 17.77 17.19 17.31 8,625
Sep 1, 2015 17.82 17.82 17.24 17.27 3,209
Aug 31, 2015 17.89 17.89 17.88 17.88 556
Aug 28, 2015 17.79 17.92 17.22 17.35 9,569
Aug 27, 2015 17.11 17.93 17.11 17.62 5,321
Aug 26, 2015 17.45 17.53 17.13 17.31 7,445
Aug 25, 2015 17.70 17.70 17.02 17.13 11,672
Aug 24, 2015 17.26 18.03 17.18 17.20 13,186
Aug 21, 2015 18.06 18.25 17.83 18.15 12,086
Aug 20, 2015 18.28 18.30 18.04 18.24 1,727
Aug 19, 2015 18.23 18.28 18.23 18.28 1,416
Aug 18, 2015 18.07 18.48 18.07 18.48 2,368
Aug 17, 2015 18.25 18.29 18.02 18.29 2,439
Aug 14, 2015 18.03 18.49 18.03 18.49 494
Aug 13, 2015 18.23 18.45 18.19 18.45 1,691
Aug 12, 2015 18.22 18.50 18.22 18.22 1,485
Aug 11, 2015 18.22 18.49 18.22 18.44 1,317
Aug 10, 2015 18.47 18.47 18.47 18.47 306
Aug 7, 2015 18.15 18.35 18.15 18.22 6,211
Aug 6, 2015 18.02 18.43 18.02 18.43 3,959
Aug 5, 2015 18.01 18.35 18.00 18.35 1,743
Aug 4, 2015 18.07 18.18 18.06 18.07 1,442
Aug 3, 2015 18.64 18.64 18.09 18.49 3,259
Jul 31, 2015 18.47 18.64 18.43 18.61 2,760
Jul 30, 2015 18.67 18.67 18.00 18.48 6,475
Jul 29, 2015 18.48 18.48 18.48 18.48 779
Jul 28, 2015 18.02 18.02 18.02 18.02 364
Jul 27, 2015 18.00 18.39 18.00 18.08 5,571