MBRG

Middleburg Financial Corporation Historical Stock Prices

$18.32
*  
0.04
0.22%
Get MBRG Alerts
*Delayed - data as of Nov. 26, 2014  -  Find a broker to begin trading MBRG now
Exchange: NASDAQ
Industry: Finance
Community Rating:
 
 
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 27-AUG-2014 TO 27-NOV-2014

Date Open High Low Close / Last Volume
16:00  18.25  18.35  18.06  18.32 2,760
11/26/2014 18.11 18.35 18.06 18.32 2,760
11/25/2014 18.15 18.36 18.15 18.36 3,314
11/24/2014 18.12 18.1499 18.02 18.13 2,629
11/21/2014 18.03 18.15 17.9 18.15 4,888
11/20/2014 18.122 18.25 17.8701 18 9,200
11/19/2014 18.4 18.4 18.25 18.25 778
11/18/2014 18.29 18.5 18.01 18.46 12,595
11/17/2014 18.24 18.24 17.82 17.98 3,127
11/14/2014 17.9 18.18 17.89 17.95 1,861
11/13/2014 18 18.05 17.97 18.04 1,165
11/12/2014 18.09 18.12 18.02 18.08 5,653
11/11/2014 18.35 18.39 17.81 18.1 8,023
11/10/2014 18.15 18.41 17.95 18.33 4,537
11/07/2014 18.1 19.32 17.76 18.13 30,746
11/06/2014 17.92 18.08 17.92 18.08 2,011
11/05/2014 17.74 18.02 17.74 17.81 35,333
11/04/2014 17.97 18.08 17.58 18.07 7,534
11/03/2014 18.02 18.04 17.7 18.02 4,533
10/31/2014 17.74 17.99 17.57 17.788 7,085
10/30/2014 17.79 17.79 17.3 17.53 2,133
10/29/2014 17.45 17.47 17.41 17.45 6,341
10/28/2014 17.84 17.84 17.36 17.43 5,171
10/27/2014 17.62 17.82 17.43 17.81 2,893
10/24/2014 17.83 17.83 17.27 17.52 4,722
10/23/2014 17.45 17.55 17.18 17.55 4,670
10/22/2014 17.21 17.4 17.09 17.3 12,381
10/21/2014 17.36 17.57 17.1 17.265 20,950
10/20/2014 17.65 17.65 17.22 17.39 16,176
10/17/2014 17.001 18.05 17.001 18.05 6,062
10/16/2014 16.87 17.52 16.87 17.46 11,335
10/15/2014 17.7 17.72 17.51 17.51 2,790
10/14/2014 17.705 18.029 17.5 17.87 8,147
10/13/2014 17.705 17.85 17.53 17.53 2,657
10/10/2014 17.98 18.08 17.62 17.9 3,160
10/09/2014 17.67 17.8799 17.62 17.63 1,626
10/08/2014 17.91 17.91 17.66 17.72 3,126
10/07/2014 17.77 17.8389 17.6231 17.77 4,294
10/06/2014 17.9 17.98 17.71 17.86 1,607
10/03/2014 17.89 17.9 17.76 17.89 1,581
10/02/2014 17.78 17.97 17.56 17.87 4,051
10/01/2014 17.74 17.97 17.62 17.86 3,502
09/30/2014 17.74 17.8 17.7 17.74 4,338
09/29/2014 17.97 17.97 17.63 17.63 3,418
09/26/2014 17.81 18.06 17.74 17.86 4,671
09/25/2014 17.88 17.91 17.53 17.67 3,313
09/24/2014 17.97 18.14 17.86 17.86 1,523
09/23/2014 18.06 18.095 17.68 17.86 15,258
09/22/2014 18.34 18.44 18.03 18.09 29,998
09/19/2014 18.16 18.48 18.0101 18.48 76,822
09/18/2014 18.25 18.25 18.17 18.19 4,527
09/17/2014 18.29 18.3 18.12 18.12 10,024
09/16/2014 18.03 18.34 18.03 18.21 10,426
09/15/2014 18.25 18.52 18.1 18.14 11,997
09/12/2014 18.23 18.4 18.18 18.18 43,026
09/11/2014 18.3 18.4 18.2 18.22 26,864
09/10/2014 18.46 18.53 18.25 18.27 15,807
09/09/2014 18.471 18.66 18.355 18.355 4,437
09/08/2014 18.26 18.63 18.25 18.55 4,536
09/05/2014 18.291 18.64 18.291 18.51 26,809
09/04/2014 18.62 18.63 18.2301 18.41 19,998
09/03/2014 18.73 18.78 18.32 18.51 9,223
09/02/2014 18.56 18.69 18.3 18.69 3,518
08/29/2014 18.46 18.56 18.15 18.505 11,966
08/28/2014 18.66 18.66 18.13 18.31 5,350
08/27/2014 18.4 18.67 18.35 18.5812 4,950
Download and view the tables contained in this filing in Microsoft� Excel. Download this file in Excel Format
*This data reflects the latest intra-day delayed pricing.

Research Brokers before you trade

Want to trade FX?