NASDAQ:MBRG
Delisted
Middleburg Financial Corporation Fund Price (Quote)
$40.04
+0 (+0%)
At Close: Apr 18, 2017
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | $34.94 | $40.10 | Tuesday, 18th Apr 2017 MBRG stock ended at $40.04. During the day the stock fluctuated 0% from a day low at $40.04 to a day high of $40.04. |
| 90 days | $33.58 | $40.10 | |
| 52 weeks | $25.41 | $40.10 |
| Date | Open | High | Low | Close | Volume |
| May 25, 2016 | $27.40 | $27.43 | $26.86 | $27.06 | 17 921 |
| May 24, 2016 | $27.41 | $27.48 | $27.23 | $27.41 | 9 155 |
| May 23, 2016 | $27.42 | $27.42 | $27.10 | $27.25 | 20 289 |
| May 20, 2016 | $27.12 | $27.69 | $27.12 | $27.29 | 10 091 |
| May 19, 2016 | $27.08 | $27.20 | $27.02 | $27.20 | 8 319 |
| May 18, 2016 | $27.15 | $27.30 | $26.96 | $27.08 | 17 081 |
| May 17, 2016 | $26.98 | $27.33 | $26.71 | $27.17 | 16 248 |
| May 16, 2016 | $26.66 | $27.29 | $26.60 | $26.96 | 32 555 |
| May 13, 2016 | $26.69 | $27.18 | $26.60 | $26.72 | 19 652 |
| May 12, 2016 | $26.97 | $27.10 | $26.76 | $26.94 | 8 013 |
| May 11, 2016 | $27.05 | $27.28 | $26.91 | $27.12 | 13 725 |
| May 10, 2016 | $27.40 | $27.40 | $27.19 | $27.33 | 10 136 |
| May 09, 2016 | $27.26 | $27.46 | $27.26 | $27.34 | 11 747 |
| May 06, 2016 | $27.26 | $27.50 | $27.16 | $27.34 | 11 054 |
| May 05, 2016 | $26.95 | $27.50 | $26.96 | $27.38 | 39 438 |
| May 04, 2016 | $26.90 | $27.21 | $26.78 | $27.10 | 34 884 |
| May 03, 2016 | $27.25 | $27.50 | $26.71 | $27.08 | 16 824 |
| May 02, 2016 | $26.88 | $27.16 | $26.92 | $27.00 | 13 072 |
| Apr 29, 2016 | $27.07 | $27.47 | $26.97 | $27.00 | 6 235 |
| Apr 28, 2016 | $26.79 | $27.01 | $26.93 | $27.01 | 1 797 |
| Apr 27, 2016 | $26.83 | $27.09 | $26.24 | $27.03 | 11 983 |
| Apr 26, 2016 | $27.00 | $27.23 | $26.86 | $27.05 | 9 419 |
| Apr 25, 2016 | $27.10 | $27.45 | $26.90 | $27.20 | 39 069 |
| Apr 22, 2016 | $26.30 | $27.45 | $26.30 | $27.10 | 13 714 |
| Apr 21, 2016 | $26.10 | $26.73 | $26.10 | $26.50 | 24 278 |
