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 28, 2013 Oct 24, 2014 

Export

Daily prices
-
Date Open High Low Close Volume
Oct 24, 2014 17.83 17.83 17.27 17.52 4,722
Oct 23, 2014 17.45 17.55 17.18 17.55 4,670
Oct 22, 2014 17.21 17.40 17.09 17.30 12,381
Oct 21, 2014 17.36 17.57 17.10 17.26 20,950
Oct 20, 2014 17.65 17.65 17.22 17.39 16,176
Oct 17, 2014 17.00 18.05 17.00 18.05 6,062
Oct 16, 2014 16.87 17.52 16.87 17.46 11,335
Oct 15, 2014 17.70 17.72 17.51 17.51 2,790
Oct 14, 2014 17.70 18.03 17.50 17.87 8,147
Oct 13, 2014 17.70 17.85 17.53 17.53 2,657
Oct 10, 2014 17.98 18.08 17.62 17.90 3,160
Oct 9, 2014 17.67 17.88 17.62 17.63 1,626
Oct 8, 2014 17.91 17.91 17.66 17.72 3,126
Oct 7, 2014 17.77 17.84 17.62 17.77 4,294
Oct 6, 2014 17.90 17.98 17.71 17.86 1,607
Oct 3, 2014 17.89 17.90 17.76 17.89 1,581
Oct 2, 2014 17.78 17.97 17.56 17.87 4,051
Oct 1, 2014 17.74 17.97 17.62 17.86 3,502
Sep 30, 2014 17.74 17.80 17.70 17.74 4,338
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