Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    20.13 
    19.18 
    18.22 
 Jun 2, 2014 May 28, 2015 

Export

Daily prices
-
Date Open High Low Close Volume
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
May 19, 2015 18.54 18.54 18.50 18.50 2,196
May 18, 2015 18.75 18.75 18.50 18.70 809
May 15, 2015 18.51 18.73 18.51 18.73 905
May 14, 2015 18.53 18.73 18.50 18.53 2,616
May 13, 2015 18.55 18.55 18.50 18.50 279
May 12, 2015 18.51 18.75 18.48 18.62 4,606
May 8, 2015 18.70 18.70 18.50 18.64 5,144
May 7, 2015 18.50 18.72 18.50 18.69 2,331
May 6, 2015 18.52 18.55 18.50 18.50 1,670
May 5, 2015 18.51 18.75 18.50 18.53 1,118
May 4, 2015 18.50 18.75 18.50 18.73 2,396
May 1, 2015 18.55 18.55 18.55 18.55 1,044
Apr 30, 2015 18.25 18.75 18.25 18.57 6,788
Apr 29, 2015 18.25 18.45 18.25 18.30 3,498
Apr 28, 2015 18.27 18.27 18.25 18.25 769
Apr 27, 2015 18.35 18.35 18.30 18.30 1,512
Apr 24, 2015 18.27 18.39 18.25 18.39 3,622
Apr 23, 2015 18.30 18.30 18.30 18.30 2,945
Apr 22, 2015 18.25 18.39 18.25 18.39 1,534
Apr 21, 2015 18.25 18.31 18.25 18.26 917
Apr 20, 2015 18.30 18.35 18.30 18.31 1,495
Apr 17, 2015 18.43 18.43 18.30 18.30 1,829
Apr 15, 2015 18.26 18.34 18.26 18.31 1,234
Apr 14, 2015 18.25 18.31 18.25 18.31 1,538