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 |
| Dec 28, 2016 | $35.50 | $35.59 | $34.39 | $35.07 | 43 994 |
| Dec 27, 2016 | $35.61 | $35.68 | $35.38 | $35.48 | 21 320 |
| Dec 23, 2016 | $35.49 | $35.50 | $35.40 | $35.50 | 10 105 |
| Dec 22, 2016 | $35.22 | $35.50 | $35.20 | $35.37 | 18 500 |
| Dec 21, 2016 | $35.50 | $35.50 | $35.26 | $35.35 | 15 610 |
| Dec 20, 2016 | $35.50 | $36.12 | $35.37 | $35.50 | 73 804 |
| Dec 19, 2016 | $35.60 | $35.60 | $35.25 | $35.48 | 30 826 |
| Dec 16, 2016 | $35.88 | $36.05 | $35.47 | $35.63 | 51 794 |
| Dec 15, 2016 | $35.71 | $36.21 | $35.71 | $35.92 | 25 034 |
| Dec 14, 2016 | $36.04 | $36.45 | $35.45 | $35.65 | 23 935 |
| Dec 13, 2016 | $36.14 | $36.53 | $35.96 | $36.22 | 26 663 |
| Dec 12, 2016 | $36.30 | $36.34 | $35.99 | $36.07 | 18 977 |
| Dec 09, 2016 | $36.15 | $36.66 | $36.14 | $36.33 | 34 271 |
| Dec 08, 2016 | $35.90 | $36.23 | $35.90 | $36.10 | 33 552 |
| Dec 07, 2016 | $36.00 | $36.07 | $35.84 | $35.94 | 19 150 |
| Dec 06, 2016 | $36.27 | $36.27 | $35.72 | $35.73 | 54 919 |
| Dec 05, 2016 | $35.00 | $36.03 | $35.00 | $35.80 | 18 035 |
| Dec 02, 2016 | $35.05 | $35.10 | $34.72 | $34.98 | 26 542 |
| Dec 01, 2016 | $35.00 | $35.09 | $34.68 | $34.85 | 28 721 |
| Nov 30, 2016 | $34.78 | $35.17 | $34.73 | $34.74 | 10 588 |
| Nov 29, 2016 | $34.87 | $35.37 | $34.51 | $34.51 | 5 316 |
| Nov 28, 2016 | $35.20 | $35.34 | $34.60 | $34.84 | 10 805 |
| Nov 25, 2016 | $35.40 | $35.44 | $35.17 | $35.38 | 8 969 |
| Nov 23, 2016 | $35.37 | $35.44 | $35.20 | $35.33 | 26 918 |
| Nov 22, 2016 | $34.50 | $35.39 | $34.28 | $35.37 | 46 203 |
