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 |
| Feb 08, 2016 | $19.90 | $21.42 | $19.90 | $21.10 | 7 200 |
| Feb 05, 2016 | $20.59 | $21.20 | $19.70 | $20.76 | 5 300 |
| Feb 04, 2016 | $20.80 | $21.65 | $20.13 | $20.77 | 9 900 |
| Feb 03, 2016 | $21.29 | $21.49 | $20.22 | $20.95 | 7 800 |
| Feb 02, 2016 | $20.15 | $21.32 | $19.35 | $20.83 | 12 900 |
| Feb 01, 2016 | $19.25 | $22.26 | $19.25 | $19.60 | 7 500 |
| Jan 29, 2016 | $19.54 | $22.35 | $19.40 | $19.42 | 7 500 |
| Jan 28, 2016 | $18.60 | $19.48 | $18.60 | $19.36 | 4 400 |
| Jan 27, 2016 | $19.10 | $19.20 | $18.94 | $19.08 | 2 400 |
| Jan 26, 2016 | $18.72 | $19.20 | $18.72 | $18.93 | 1 200 |
| Jan 25, 2016 | $19.21 | $19.21 | $18.51 | $18.60 | 2 000 |
| Jan 22, 2016 | $18.81 | $19.23 | $18.78 | $18.92 | 1 900 |
| Jan 21, 2016 | $18.66 | $18.84 | $18.57 | $18.53 | 2 000 |
| Jan 20, 2016 | $18.35 | $18.82 | $18.32 | $18.63 | 13 400 |
| Jan 19, 2016 | $18.32 | $18.78 | $18.32 | $18.58 | 2 400 |
| Jan 15, 2016 | $18.42 | $18.62 | $18.40 | $18.29 | 3 900 |
| Jan 14, 2016 | $18.84 | $18.84 | $18.32 | $18.58 | 3 800 |
| Jan 13, 2016 | $18.62 | $18.89 | $18.26 | $18.75 | 3 900 |
| Jan 12, 2016 | $18.15 | $18.86 | $18.15 | $18.45 | 7 200 |
| Jan 11, 2016 | $17.90 | $18.15 | $17.86 | $18.04 | 6 000 |
| Jan 08, 2016 | $18.00 | $18.15 | $17.99 | $17.89 | 6 800 |
| Jan 07, 2016 | $18.20 | $18.20 | $18.00 | $17.89 | 10 000 |
| Jan 06, 2016 | $18.18 | $18.20 | $18.18 | $18.08 | 2 900 |
| Jan 05, 2016 | $18.25 | $18.25 | $18.02 | $18.13 | 4 600 |
