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 |
| Aug 05, 2016 | $27.41 | $27.99 | $27.41 | $27.86 | 4 500 |
| Aug 04, 2016 | $28.17 | $28.17 | $27.51 | $27.85 | 1 700 |
| Aug 03, 2016 | $28.07 | $28.31 | $27.99 | $27.96 | 5 900 |
| Aug 02, 2016 | $28.02 | $28.45 | $28.00 | $27.87 | 4 300 |
| Aug 01, 2016 | $28.12 | $28.12 | $27.91 | $27.86 | 2 900 |
| Jul 29, 2016 | $28.13 | $28.40 | $27.83 | $27.99 | 7 900 |
| Jul 28, 2016 | $28.20 | $28.46 | $28.20 | $28.32 | 1 800 |
| Jul 27, 2016 | $28.21 | $28.61 | $28.21 | $28.22 | 12 600 |
| Jul 26, 2016 | $28.21 | $28.50 | $28.21 | $28.36 | 5 600 |
| Jul 25, 2016 | $28.25 | $28.49 | $27.94 | $28.08 | 9 000 |
| Jul 22, 2016 | $28.07 | $28.47 | $28.04 | $28.22 | 8 600 |
| Jul 21, 2016 | $28.25 | $28.25 | $27.65 | $27.84 | 3 400 |
| Jul 20, 2016 | $28.55 | $28.70 | $28.01 | $28.32 | 12 100 |
| Jul 19, 2016 | $28.70 | $28.70 | $27.91 | $28.29 | 6 900 |
| Jul 18, 2016 | $28.65 | $28.65 | $28.17 | $28.32 | 6 100 |
| Jul 15, 2016 | $28.94 | $28.94 | $28.34 | $28.36 | 14 700 |
| Jul 14, 2016 | $29.24 | $29.24 | $28.63 | $28.58 | 13 400 |
| Jul 13, 2016 | $28.80 | $28.80 | $28.03 | $28.42 | 24 300 |
| Jul 12, 2016 | $27.61 | $28.90 | $27.39 | $28.68 | 15 900 |
| Jul 11, 2016 | $27.30 | $27.68 | $27.29 | $27.35 | 19 700 |
| Jul 08, 2016 | $27.30 | $27.73 | $27.22 | $27.43 | 39 800 |
| Jul 07, 2016 | $27.00 | $27.02 | $26.93 | $26.90 | 12 600 |
| Jul 06, 2016 | $26.96 | $27.00 | $26.64 | $26.87 | 18 000 |
| Jul 05, 2016 | $26.82 | $26.93 | $26.47 | $26.79 | 14 900 |
| Jul 01, 2016 | $27.00 | $27.00 | $26.79 | $26.71 | 6 400 |
