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 |
| Mar 15, 2016 | $20.61 | $20.72 | $20.23 | $20.50 | 6 500 |
| Mar 14, 2016 | $20.56 | $20.83 | $20.46 | $20.49 | 2 600 |
| Mar 11, 2016 | $20.52 | $20.83 | $20.22 | $20.68 | 2 800 |
| Mar 10, 2016 | $20.60 | $20.68 | $20.25 | $20.49 | 5 300 |
| Mar 09, 2016 | $20.05 | $20.64 | $19.95 | $20.64 | 77 100 |
| Mar 08, 2016 | $20.70 | $20.87 | $19.88 | $20.00 | 4 900 |
| Mar 07, 2016 | $20.56 | $20.87 | $20.18 | $20.45 | 4 500 |
| Mar 04, 2016 | $20.93 | $20.97 | $19.97 | $20.88 | 5 700 |
| Mar 03, 2016 | $20.08 | $20.97 | $20.08 | $20.68 | 5 700 |
| Mar 02, 2016 | $21.00 | $21.00 | $20.98 | $21.00 | 2 700 |
| Mar 01, 2016 | $20.75 | $21.00 | $20.68 | $20.91 | 5 100 |
| Feb 29, 2016 | $20.99 | $21.20 | $20.86 | $20.91 | 5 200 |
| Feb 26, 2016 | $20.80 | $21.10 | $20.17 | $20.99 | 8 400 |
| Feb 25, 2016 | $20.90 | $21.00 | $20.04 | $20.54 | 3 000 |
| Feb 24, 2016 | $20.88 | $21.00 | $20.73 | $20.90 | 1 100 |
| Feb 23, 2016 | $20.53 | $20.99 | $19.52 | $20.66 | 4 000 |
| Feb 22, 2016 | $20.77 | $20.80 | $20.48 | $20.80 | 3 700 |
| Feb 19, 2016 | $20.75 | $20.88 | $20.50 | $20.60 | 3 800 |
| Feb 18, 2016 | $20.60 | $20.76 | $20.50 | $20.76 | 2 800 |
| Feb 17, 2016 | $20.89 | $21.21 | $20.25 | $20.25 | 2 900 |
| Feb 16, 2016 | $20.97 | $20.97 | $20.01 | $20.88 | 6 400 |
| Feb 12, 2016 | $19.94 | $20.97 | $19.86 | $20.74 | 1 800 |
| Feb 11, 2016 | $21.20 | $21.20 | $19.28 | $20.22 | 10 600 |
| Feb 10, 2016 | $20.45 | $21.20 | $20.21 | $21.20 | 3 700 |
| Feb 09, 2016 | $21.00 | $21.00 | $20.63 | $20.59 | 3 200 |
