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 
 Aug 28, 2013 Aug 26, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
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
Aug 15, 2014 18.39 18.52 18.34 18.52 1,963
Aug 14, 2014 18.32 18.32 18.19 18.30 3,708
Aug 13, 2014 18.36 18.47 18.25 18.37 9,097
Aug 12, 2014 18.28 18.54 18.25 18.41 7,753
Aug 11, 2014 18.29 18.61 18.19 18.36 10,759
Aug 8, 2014 18.21 18.47 18.21 18.35 7,035
Aug 7, 2014 18.17 18.48 18.10 18.24 6,866
Aug 6, 2014 18.00 18.38 18.00 18.10 10,148
Aug 5, 2014 18.00 18.43 17.74 18.29 16,797
Aug 4, 2014 18.00 18.18 17.76 18.03 32,241
Aug 1, 2014 17.80 18.47 17.80 18.01 35,595
Jul 31, 2014 18.35 18.35 17.07 17.71 18,592
Jul 30, 2014 18.34 18.74 18.25 18.64 5,826
Jul 29, 2014 18.60 18.66 18.20 18.25 5,646
Jul 28, 2014 18.34 18.50 18.25 18.28 5,604
Jul 25, 2014 18.33 18.55 18.28 18.34 8,459
Jul 24, 2014 18.52 18.56 18.30 18.40 14,153
Jul 23, 2014 18.90 18.90 18.31 18.57 7,911
Jul 22, 2014 18.94 18.94 18.40 18.81 13,030
Jul 21, 2014 18.75 19.24 18.63 18.83 10,512
Jul 18, 2014 18.94 19.28 18.78 18.88 10,169
Jul 17, 2014 18.73 19.42 18.70 18.81 7,997
Jul 16, 2014 18.77 19.15 18.72 18.77 26,711