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 |
| Oct 17, 2016 | $27.50 | $27.50 | $27.50 | $27.50 | 1 100 |
| Oct 14, 2016 | $27.30 | $28.00 | $27.30 | $27.71 | 1 400 |
| Oct 13, 2016 | $27.50 | $27.50 | $27.18 | $27.27 | 2 500 |
| Oct 12, 2016 | $27.35 | $27.55 | $27.22 | $27.55 | 1 400 |
| Oct 11, 2016 | $27.62 | $27.89 | $27.21 | $27.28 | 3 100 |
| Oct 10, 2016 | $27.97 | $27.97 | $27.76 | $27.76 | 1 300 |
| Oct 07, 2016 | $27.53 | $27.53 | $27.36 | $27.36 | 1 700 |
| Oct 06, 2016 | $27.45 | $27.45 | $27.29 | $27.35 | 1 000 |
| Oct 05, 2016 | $27.41 | $27.50 | $27.26 | $27.36 | 6 000 |
| Oct 04, 2016 | $27.18 | $28.00 | $27.18 | $27.43 | 13 200 |
| Oct 03, 2016 | $28.17 | $28.32 | $27.70 | $27.70 | 3 900 |
| Sep 30, 2016 | $27.91 | $28.30 | $27.60 | $28.28 | 4 100 |
| Sep 29, 2016 | $27.58 | $27.90 | $27.24 | $27.44 | 3 000 |
| Sep 28, 2016 | $27.18 | $27.75 | $27.18 | $27.60 | 4 600 |
| Sep 27, 2016 | $27.06 | $27.49 | $27.06 | $27.30 | 14 600 |
| Sep 26, 2016 | $27.20 | $27.30 | $27.06 | $27.23 | 10 700 |
| Sep 23, 2016 | $27.42 | $27.49 | $27.16 | $27.30 | 4 000 |
| Sep 22, 2016 | $27.29 | $27.49 | $27.23 | $27.47 | 3 300 |
| Sep 21, 2016 | $27.31 | $27.50 | $27.23 | $27.41 | 3 600 |
| Sep 20, 2016 | $27.71 | $27.71 | $27.53 | $27.59 | 1 800 |
| Sep 19, 2016 | $27.92 | $27.92 | $27.41 | $27.87 | 4 600 |
| Sep 16, 2016 | $27.73 | $28.61 | $27.73 | $27.99 | 18 700 |
| Sep 15, 2016 | $27.70 | $27.82 | $27.36 | $27.63 | 2 300 |
| Sep 14, 2016 | $27.27 | $27.97 | $27.27 | $27.60 | 1 800 |
| Sep 13, 2016 | $27.21 | $27.52 | $27.16 | $27.51 | 6 900 |
