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 |
| Jun 30, 2016 | $27.00 | $27.20 | $26.58 | $27.08 | 10 900 |
| Jun 29, 2016 | $27.00 | $27.37 | $26.36 | $27.06 | 15 100 |
| Jun 28, 2016 | $25.60 | $27.08 | $25.60 | $26.74 | 35 400 |
| Jun 27, 2016 | $25.80 | $25.83 | $25.41 | $25.51 | 20 700 |
| Jun 24, 2016 | $25.92 | $26.70 | $25.52 | $25.74 | 455 000 |
| Jun 23, 2016 | $26.43 | $26.50 | $26.27 | $26.33 | 34 700 |
| Jun 22, 2016 | $26.18 | $26.47 | $26.16 | $26.18 | 26 200 |
| Jun 21, 2016 | $26.59 | $26.59 | $26.16 | $26.18 | 33 900 |
| Jun 20, 2016 | $26.49 | $26.79 | $26.31 | $26.36 | 16 800 |
| Jun 17, 2016 | $26.53 | $26.77 | $26.28 | $26.32 | 13 500 |
| Jun 16, 2016 | $26.33 | $26.68 | $26.31 | $26.44 | 7 913 |
| Jun 15, 2016 | $26.50 | $26.66 | $26.20 | $26.50 | 13 046 |
| Jun 14, 2016 | $26.80 | $26.80 | $26.30 | $26.50 | 9 928 |
| Jun 13, 2016 | $26.97 | $27.04 | $26.14 | $26.51 | 22 697 |
| Jun 10, 2016 | $26.97 | $27.15 | $26.80 | $26.97 | 11 432 |
| Jun 09, 2016 | $27.08 | $27.33 | $26.97 | $27.07 | 2 978 |
| Jun 08, 2016 | $26.98 | $27.32 | $26.86 | $27.08 | 11 757 |
| Jun 07, 2016 | $27.22 | $27.22 | $26.78 | $26.94 | 8 831 |
| Jun 06, 2016 | $27.20 | $27.28 | $27.04 | $27.13 | 8 023 |
| Jun 03, 2016 | $27.10 | $27.16 | $26.79 | $27.10 | 11 197 |
| Jun 02, 2016 | $27.16 | $27.27 | $26.80 | $27.06 | 12 198 |
| Jun 01, 2016 | $27.00 | $27.64 | $27.00 | $27.06 | 12 382 |
| May 31, 2016 | $27.24 | $27.20 | $26.83 | $27.01 | 8 273 |
| May 27, 2016 | $26.96 | $27.20 | $26.89 | $27.20 | 9 287 |
| May 26, 2016 | $26.95 | $27.16 | $26.87 | $26.88 | 8 990 |
