MBRG

Middleburg Financial Corporation Historical Stock Prices

$18.39
*  
0.09
0.49%
Get MBRG Alerts
*Delayed - data as of Apr. 24, 2015  -  Find a broker to begin trading MBRG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
View:    MBRG Pre-Market
 
 
Symbol List Views
FlashQuotes InfoQuotes
Stock Details
Summary Quote Real-Time Quote After Hours Quote Pre-market Quote Historical Quote Option Chain
CHARTS
Basic Chart Interactive Chart
COMPANY NEWS
Company Headlines Press Releases Market Stream
STOCK ANALYSIS
Analyst Research Guru Analysis Stock Report Competitors Stock Consultant Stock Comparison
FUNDAMENTALS
Call Transcripts Annual Report Income Statement Revenue/EPS SEC Filings Short Interest Dividend History
HOLDINGS
Ownership Summary Institutional Holdings Insiders
(SEC Form 4)
 Save Stocks

Get up to 10 years of daily historical stock prices & volumes.

Select the Timeframe:

Results for: 3 Month, From 24-JAN-2015 TO 24-APR-2015

Date Open High "High" is the highest sales price the stock has achieved during the regular trading hours, the intra-day high. Low "Low" is the lowest sales price the stock has fallen to during the regular trading hours, the intra-day low. Close / Last "Close" is the period at the end of the trading session. Sometimes used to refer to closing price. Volume "Volume" The closing daily official volumes represented graphically for each trading day.
16:00  18.26  18.39  18.25  18.39 3,622
04/24/2015 18.27 18.39 18.25 18.39 3,622
04/23/2015 18.3 18.3001 18.3 18.3 2,945
04/22/2015 18.25 18.39 18.25 18.39 1,534
04/21/2015 18.25 18.307 18.25 18.26 917
04/20/2015 18.3045 18.35 18.3 18.3067 1,495
04/17/2015 18.43 18.43 18.3027 18.3027 1,829
04/16/2015 18.31 18.31 18.31 18.31 00
04/15/2015 18.26 18.34 18.26 18.31 1,234
04/14/2015 18.251 18.307 18.25 18.307 1,538
04/13/2015 18.43 18.43 18.43 18.43 00
04/10/2015 18.42 18.43 18.42 18.43 292
04/09/2015 18.3 18.3 18.3 18.3 201
04/08/2015 18.26 18.4499 18.26 18.4499 622
04/07/2015 18.32 18.32 18.32 18.32 00
04/06/2015 18.43 18.43 18.32 18.32 604
04/02/2015 18.34 18.34 18.34 18.34 00
04/01/2015 18.3 18.35 18.3 18.34 1,800
03/31/2015 18.3 18.3 18.3 18.3 388
03/30/2015 18.2589 18.3181 18.25 18.3 2,055
03/27/2015 18.2024 18.3 18.2024 18.25 4,960
03/26/2015 18.36 18.36 18.3 18.315 1,232
03/25/2015 18.35 18.35 18.3 18.3 8,544
03/24/2015 18.35 18.41 18.35 18.41 520
03/23/2015 18.31 18.44 18.3 18.3 2,564
03/20/2015 18.38 18.38 18.16 18.21 2,106
03/19/2015 18.19 18.41 18.16 18.17 3,276
03/18/2015 18.16 18.35 18.16 18.16 2,395
03/17/2015 18.3 18.3499 18.3 18.31 2,213
03/16/2015 18.3 18.35 18.23 18.23 2,546
03/13/2015 18.34 18.35 18.3 18.3 2,121
03/12/2015 18.38 18.38 18.38 18.38 177
03/11/2015 18.35 18.35 18.26 18.26 687
03/10/2015 18.34 18.34 18.34 18.34 324
03/09/2015 18.44 18.44 18.25 18.35 2,889
03/06/2015 18.23 18.43 18.23 18.25 2,170
03/05/2015 18.25 18.25 18.25 18.25 681
03/04/2015 18.25 18.44 18.25 18.35 3,798
03/03/2015 18.3 18.3 18.25 18.25 4,316
03/02/2015 18.25 18.3 18.15 18.25 5,374
02/27/2015 18.28 18.449 18.25 18.3 5,209
02/26/2015 18.03 18.0301 18.03 18.0301 759
02/25/2015 18.0978 18.29 18.0978 18.29 894
02/24/2015 18.07 18.2899 18.07 18.27 2,435
02/23/2015 18.3 18.3 18.2 18.25 4,487
02/20/2015 18.25 18.3 18.25 18.25 2,194
02/19/2015 18.25 18.29 18.25 18.25 757
02/18/2015 18.25 18.295 18.25 18.25 2,600
02/17/2015 18.25 18.3 18.23 18.25 3,139
02/13/2015 18.25 18.3 18.25 18.25 3,189
02/12/2015 18.25 18.3 18.25 18.25 4,232
02/11/2015 18.25 18.2601 18.25 18.25 1,863
02/10/2015 18.3 18.3 18.25 18.25 3,122
02/09/2015 18.28 18.28 18.25 18.25 3,041
02/06/2015 18.46 18.46 18.25 18.35 1,962
02/05/2015 18.25 18.46 18.25 18.39 4,094
02/04/2015 18.31 18.49 18.15 18.49 4,715
02/03/2015 18.25 18.5 18.25 18.25 5,513
02/02/2015 18.1 18.38 18.1 18.38 6,018
01/30/2015 18.35 18.35 18.25 18.2501 935
01/29/2015 18.25 18.3 18.25 18.25 2,892
01/28/2015 18.27 18.3 18.15 18.25 14,457
01/27/2015 18.16 18.37 18.02 18.03 2,366
01/26/2015 18.3699 18.3699 18 18.05 24,402
*This data reflects the latest intra-day delayed pricing.
Download Excel icon Download this file in Excel Format

Research Brokers before you trade

Want to trade FX?