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 13, 2017 | $35.23 | $35.31 | $35.13 | $35.25 | 3 242 |
| Mar 10, 2017 | $35.57 | $35.69 | $35.18 | $35.19 | 10 529 |
| Mar 09, 2017 | $35.14 | $35.52 | $35.15 | $35.27 | 5 763 |
| Mar 08, 2017 | $35.34 | $35.33 | $35.05 | $35.13 | 7 445 |
| Mar 07, 2017 | $35.05 | $35.26 | $35.05 | $35.05 | 6 692 |
| Mar 06, 2017 | $35.20 | $35.52 | $35.05 | $35.12 | 6 162 |
| Mar 03, 2017 | $36.12 | $35.59 | $34.90 | $35.43 | 4 247 |
| Mar 02, 2017 | $36.15 | $36.14 | $35.68 | $35.90 | 8 280 |
| Mar 01, 2017 | $36.00 | $36.21 | $36.00 | $36.14 | 8 569 |
| Feb 28, 2017 | $35.50 | $36.00 | $35.51 | $35.71 | 9 968 |
| Feb 27, 2017 | $35.76 | $35.90 | $35.61 | $35.70 | 5 725 |
| Feb 24, 2017 | $36.06 | $36.50 | $35.66 | $35.96 | 15 054 |
| Feb 23, 2017 | $36.45 | $36.48 | $36.05 | $36.22 | 11 193 |
| Feb 22, 2017 | $35.92 | $36.49 | $35.58 | $36.32 | 24 243 |
| Feb 21, 2017 | $35.69 | $36.07 | $35.67 | $35.99 | 9 309 |
| Feb 17, 2017 | $35.45 | $35.78 | $35.34 | $35.59 | 8 605 |
| Feb 16, 2017 | $35.31 | $35.60 | $35.12 | $35.46 | 9 893 |
| Feb 15, 2017 | $35.20 | $35.45 | $34.86 | $35.38 | 43 293 |
| Feb 14, 2017 | $34.84 | $35.30 | $34.75 | $35.26 | 7 781 |
| Feb 13, 2017 | $34.70 | $35.08 | $34.70 | $35.01 | 8 487 |
| Feb 10, 2017 | $34.43 | $34.70 | $34.25 | $34.65 | 22 130 |
| Feb 09, 2017 | $34.25 | $34.43 | $33.71 | $34.25 | 8 691 |
| Feb 08, 2017 | $34.39 | $34.39 | $33.58 | $33.58 | 23 620 |
| Feb 07, 2017 | $34.80 | $34.80 | $34.39 | $34.40 | 12 598 |
| Feb 06, 2017 | $35.06 | $35.08 | $34.55 | $34.60 | 10 185 |
