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 |
| Sep 12, 2016 | $27.22 | $27.53 | $27.22 | $27.46 | 4 700 |
| Sep 09, 2016 | $27.52 | $27.91 | $27.27 | $27.40 | 4 900 |
| Sep 08, 2016 | $27.78 | $27.82 | $27.43 | $27.52 | 4 500 |
| Sep 07, 2016 | $28.42 | $28.47 | $27.83 | $28.10 | 12 200 |
| Sep 06, 2016 | $28.24 | $28.70 | $28.09 | $28.51 | 5 000 |
| Sep 02, 2016 | $28.50 | $28.50 | $28.25 | $28.44 | 3 200 |
| Sep 01, 2016 | $28.32 | $28.50 | $28.32 | $28.50 | 3 100 |
| Aug 31, 2016 | $28.35 | $28.50 | $28.35 | $28.48 | 3 300 |
| Aug 30, 2016 | $28.40 | $28.50 | $28.37 | $28.37 | 1 700 |
| Aug 29, 2016 | $28.41 | $28.52 | $28.32 | $28.52 | 2 000 |
| Aug 26, 2016 | $28.45 | $28.47 | $28.27 | $28.27 | 2 000 |
| Aug 25, 2016 | $28.46 | $28.60 | $28.15 | $28.47 | 2 200 |
| Aug 24, 2016 | $28.55 | $28.70 | $28.43 | $28.66 | 10 800 |
| Aug 23, 2016 | $28.50 | $29.07 | $28.39 | $28.56 | 12 100 |
| Aug 22, 2016 | $28.48 | $28.64 | $28.46 | $28.50 | 10 200 |
| Aug 19, 2016 | $28.55 | $29.22 | $28.09 | $28.62 | 13 100 |
| Aug 18, 2016 | $28.29 | $29.01 | $27.83 | $28.72 | 12 600 |
| Aug 17, 2016 | $28.39 | $28.39 | $28.16 | $28.36 | 1 700 |
| Aug 16, 2016 | $27.56 | $28.53 | $27.56 | $28.09 | 3 700 |
| Aug 15, 2016 | $28.89 | $28.89 | $27.70 | $28.65 | 9 900 |
| Aug 12, 2016 | $27.95 | $28.88 | $27.18 | $28.87 | 5 500 |
| Aug 11, 2016 | $27.57 | $28.52 | $27.57 | $28.25 | 4 300 |
| Aug 10, 2016 | $27.80 | $28.20 | $27.56 | $28.05 | 3 900 |
| Aug 09, 2016 | $27.96 | $28.50 | $27.96 | $28.21 | 1 900 |
| Aug 08, 2016 | $28.10 | $28.21 | $27.66 | $27.97 | 4 500 |
