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 03, 2017 | $34.67 | $35.12 | $34.67 | $35.08 | 9 331 |
| Feb 02, 2017 | $34.54 | $34.68 | $34.40 | $34.46 | 6 151 |
| Feb 01, 2017 | $34.35 | $34.75 | $34.35 | $34.54 | 10 746 |
| Jan 31, 2017 | $34.13 | $34.44 | $33.82 | $34.34 | 9 975 |
| Jan 30, 2017 | $35.29 | $35.29 | $33.80 | $34.90 | 11 256 |
| Jan 27, 2017 | $35.40 | $35.48 | $35.00 | $35.36 | 5 666 |
| Jan 26, 2017 | $35.07 | $35.74 | $35.07 | $35.48 | 10 812 |
| Jan 25, 2017 | $34.92 | $35.16 | $34.85 | $35.04 | 10 879 |
| Jan 24, 2017 | $34.80 | $34.94 | $34.72 | $34.85 | 15 361 |
| Jan 23, 2017 | $35.45 | $35.45 | $34.75 | $34.75 | 16 593 |
| Jan 20, 2017 | $35.70 | $35.72 | $35.39 | $35.47 | 26 565 |
| Jan 19, 2017 | $36.19 | $36.19 | $35.68 | $35.68 | 7 610 |
| Jan 18, 2017 | $36.43 | $36.43 | $36.11 | $36.18 | 5 123 |
| Jan 17, 2017 | $36.92 | $37.04 | $36.36 | $36.37 | 21 779 |
| Jan 13, 2017 | $36.74 | $37.17 | $36.74 | $37.08 | 29 521 |
| Jan 12, 2017 | $36.70 | $37.16 | $36.25 | $36.71 | 10 354 |
| Jan 11, 2017 | $36.45 | $37.00 | $36.45 | $36.81 | 21 417 |
| Jan 10, 2017 | $35.66 | $36.56 | $35.66 | $36.56 | 31 986 |
| Jan 09, 2017 | $35.60 | $35.79 | $35.60 | $35.66 | 5 943 |
| Jan 06, 2017 | $35.73 | $35.91 | $35.69 | $35.69 | 10 400 |
| Jan 05, 2017 | $35.90 | $35.90 | $35.60 | $35.65 | 52 210 |
| Jan 04, 2017 | $35.50 | $35.99 | $35.50 | $35.88 | 38 066 |
| Jan 03, 2017 | $34.99 | $35.52 | $34.49 | $35.50 | 35 224 |
| Dec 30, 2016 | $35.22 | $35.22 | $34.71 | $34.75 | 18 380 |
| Dec 29, 2016 | $35.15 | $35.50 | $34.47 | $35.09 | 37 902 |
