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 |
| Nov 21, 2016 | $33.98 | $34.40 | $33.87 | $34.32 | 40 576 |
| Nov 18, 2016 | $33.66 | $34.00 | $33.66 | $33.96 | 29 309 |
| Nov 17, 2016 | $33.45 | $33.80 | $33.25 | $33.78 | 18 865 |
| Nov 16, 2016 | $33.19 | $33.72 | $33.02 | $33.58 | 39 172 |
| Nov 15, 2016 | $33.07 | $33.65 | $33.07 | $33.48 | 49 195 |
| Nov 14, 2016 | $32.95 | $33.80 | $32.76 | $33.20 | 76 068 |
| Nov 11, 2016 | $31.80 | $33.00 | $31.80 | $32.99 | 97 422 |
| Nov 10, 2016 | $31.47 | $32.50 | $31.47 | $31.99 | 101 599 |
| Nov 09, 2016 | $31.00 | $31.50 | $30.81 | $31.46 | 104 986 |
| Nov 08, 2016 | $30.66 | $31.05 | $30.66 | $31.00 | 31 730 |
| Nov 07, 2016 | $30.65 | $31.05 | $30.65 | $30.97 | 11 000 |
| Nov 04, 2016 | $29.86 | $30.49 | $29.86 | $30.21 | 10 100 |
| Nov 03, 2016 | $29.51 | $29.68 | $29.33 | $29.64 | 45 600 |
| Nov 02, 2016 | $29.60 | $29.71 | $29.15 | $29.46 | 27 600 |
| Nov 01, 2016 | $30.26 | $30.43 | $29.09 | $29.59 | 21 800 |
| Oct 31, 2016 | $30.03 | $30.50 | $29.99 | $30.32 | 25 300 |
| Oct 28, 2016 | $30.59 | $30.63 | $30.07 | $30.11 | 28 600 |
| Oct 27, 2016 | $30.75 | $30.75 | $30.40 | $30.41 | 29 100 |
| Oct 26, 2016 | $30.00 | $30.75 | $29.96 | $30.51 | 29 500 |
| Oct 25, 2016 | $30.54 | $30.85 | $30.40 | $30.47 | 78 000 |
| Oct 24, 2016 | $32.00 | $33.44 | $30.38 | $30.38 | 246 200 |
| Oct 21, 2016 | $27.40 | $27.59 | $27.40 | $27.59 | 1 000 |
| Oct 20, 2016 | $28.16 | $28.16 | $27.65 | $27.65 | 1 300 |
| Oct 19, 2016 | $27.30 | $27.47 | $27.30 | $27.47 | 800 |
| Oct 18, 2016 | $27.25 | $28.10 | $27.25 | $27.58 | 1 800 |
