Recent Quotes (30 days)

You have no recent quotes
chg | %

Middleburg Financial Corp. historical prices

   Watch this stock

Historical chart

    28.81 
    24.90 
    20.98 
 Jul 30, 2015 Jul 27, 2016 

Export

Daily prices
-
Date Open High Low Close Volume
Jul 27, 2016 28.21 28.61 28.21 28.35 12,569
Jul 26, 2016 28.21 28.50 28.21 28.49 5,610
Jul 25, 2016 28.25 28.49 27.94 28.21 9,046
Jul 22, 2016 28.07 28.47 28.04 28.35 8,621
Jul 21, 2016 28.25 28.25 27.65 27.97 3,523
Jul 20, 2016 28.55 28.70 28.01 28.45 12,085
Jul 19, 2016 28.70 28.70 27.91 28.42 7,258
Jul 18, 2016 28.65 28.65 28.17 28.45 6,177
Jul 15, 2016 28.94 28.94 28.34 28.49 14,742
Jul 14, 2016 29.24 29.24 28.63 28.71 13,442
Jul 13, 2016 28.80 28.80 28.03 28.55 24,490
Jul 12, 2016 27.61 28.90 27.39 28.81 16,272
Jul 11, 2016 27.30 27.68 27.28 27.48 19,918
Jul 8, 2016 27.30 27.73 27.22 27.56 39,832
Jul 7, 2016 27.00 27.02 26.93 27.02 12,566
Jul 6, 2016 26.96 27.00 26.64 26.99 18,189
Jul 5, 2016 26.82 26.93 26.47 26.91 15,184
Jul 1, 2016 27.00 27.00 26.79 26.83 6,355
Jun 30, 2016 27.00 27.20 26.58 27.20 10,985
Jun 29, 2016 27.00 27.37 26.36 27.18 15,125
Jun 28, 2016 25.60 27.08 25.60 26.86 35,848
Jun 27, 2016 25.80 25.83 25.41 25.63 20,952
Jun 24, 2016 25.92 26.70 25.52 25.86 455,027
Jun 23, 2016 26.43 26.50 26.27 26.45 34,677
Jun 22, 2016 26.18 26.47 26.16 26.30 26,184
Jun 21, 2016 26.59 26.59 26.16 26.30 33,877
Jun 20, 2016 26.49 26.79 26.31 26.48 16,831
Jun 17, 2016 26.53 26.77 26.28 26.44 13,460
Jun 16, 2016 26.33 26.68 26.31 26.44 7,913
Jun 15, 2016 26.58 26.66 26.20 26.50 13,046