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 |
| Apr 20, 2016 | $26.10 | $26.10 | $26.00 | $26.07 | 39 133 |
| Apr 19, 2016 | $25.72 | $26.25 | $25.68 | $26.10 | 36 539 |
| Apr 18, 2016 | $25.91 | $25.98 | $25.10 | $25.71 | 5 443 |
| Apr 15, 2016 | $25.99 | $25.99 | $25.72 | $25.73 | 9 362 |
| Apr 14, 2016 | $26.00 | $26.01 | $25.10 | $25.99 | 13 554 |
| Apr 13, 2016 | $24.92 | $26.11 | $24.92 | $26.11 | 10 283 |
| Apr 12, 2016 | $24.69 | $24.97 | $24.37 | $24.80 | 84 726 |
| Apr 11, 2016 | $25.00 | $25.24 | $24.65 | $24.69 | 14 976 |
| Apr 08, 2016 | $24.95 | $25.33 | $24.32 | $24.83 | 8 566 |
| Apr 07, 2016 | $24.87 | $24.90 | $24.53 | $24.86 | 7 128 |
| Apr 06, 2016 | $24.73 | $24.97 | $24.34 | $24.97 | 11 855 |
| Apr 05, 2016 | $24.42 | $24.80 | $24.42 | $24.53 | 24 129 |
| Apr 04, 2016 | $24.03 | $24.89 | $23.91 | $24.58 | 35 023 |
| Apr 01, 2016 | $22.05 | $24.00 | $22.00 | $23.62 | 71 432 |
| Mar 31, 2016 | $20.47 | $21.65 | $20.55 | $21.60 | 60 820 |
| Mar 30, 2016 | $20.40 | $20.58 | $20.16 | $20.50 | 11 751 |
| Mar 29, 2016 | $20.10 | $20.91 | $19.90 | $20.27 | 9 600 |
| Mar 28, 2016 | $20.20 | $20.20 | $20.02 | $20.20 | 2 100 |
| Mar 24, 2016 | $20.25 | $20.25 | $19.87 | $20.16 | 12 000 |
| Mar 23, 2016 | $20.20 | $20.40 | $20.04 | $20.25 | 4 200 |
| Mar 22, 2016 | $20.40 | $20.63 | $20.04 | $20.38 | 9 800 |
| Mar 21, 2016 | $20.68 | $20.98 | $20.12 | $20.46 | 19 100 |
| Mar 18, 2016 | $20.20 | $20.40 | $20.11 | $20.34 | 21 600 |
| Mar 17, 2016 | $20.50 | $20.60 | $20.20 | $20.20 | 4 100 |
| Mar 16, 2016 | $20.46 | $20.63 | $20.38 | $20.58 | 101 300 |
