MBRG

Middleburg Financial Corporation Historical Stock Prices

$18.25
*  
0.10
0.54%
Get MBRG Alerts
*Delayed - data as of Mar. 5, 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 05-DEC-2014 TO 05-MAR-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  18.25  18.25  18.25  18.25 681
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
01/23/2015 18.28 18.28 18 18.23 6,785
01/22/2015 18.05 18.43 18.04 18.23 9,969
01/21/2015 18 18.47 18 18.47 6,568
01/20/2015 18.25 18.48 18.25 18.38 4,188
01/16/2015 18.2 18.48 18.2 18.47 4,285
01/15/2015 18.29 18.38 18.25 18.25 12,290
01/14/2015 18.25 18.25 18.17 18.2 22,995
01/13/2015 18.36 18.36 18.13 18.23 6,540
01/12/2015 18.29 18.38 18.2 18.38 1,193
01/09/2015 18.26 18.26 18.26 18.26 00
01/08/2015 18.4 18.4 18.25 18.26 6,157
01/07/2015 18.27 18.47 18.2 18.27 3,075
01/06/2015 18.2 18.34 18.1 18.19 23,121
01/05/2015 17.9 18.25 17.9 18.1 10,221
01/02/2015 18.04 18.1 18.04 18.1 1,898
12/31/2014 18.5 18.5 18.01 18.01 2,317
12/30/2014 18.4999 18.4999 18.12 18.12 2,249
12/29/2014 18.1 18.3 17.96 18.05 8,078
12/26/2014 17.96 18.6 17.96 18.1001 767
12/24/2014 18 18 18 18 262
12/23/2014 18.2 18.62 18.15 18.16 4,746
12/22/2014 18.42 18.42 17.958 18.11 2,349
12/19/2014 18.07 18.5 17.71 18.5 6,724
12/18/2014 18.48 18.48 18.07 18.15 3,687
12/17/2014 18.11 18.33 18.11 18.33 1,819
12/16/2014 18.2 18.2 18.08 18.15 5,994
12/15/2014 18.07 18.34 18.07 18.09 1,718
12/12/2014 18.305 18.48 17.96 18.13 9,514
12/11/2014 18.4 18.42 18.15 18.4 18,868
12/10/2014 17.86 18.319 17.86 18.319 1,245
12/09/2014 17.78 18.15 17.67 18 3,897
12/08/2014 18.161 18.26 18.16 18.16 2,136
12/05/2014 18.2 18.38 18.2 18.25 5,306
*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?