MIDDLEBURG FINANCIAL Historical Stock Price

Below is the stock price history for Middleburg Financial MBRG. Data is recorded each day for the historical open, high, low, close and volume. The Middleburg Financial stock price history on this page may differ at times from other common exchange data as it is obtained from broker feeds. However you'll find it's usually very accurate.

Middleburg Financial Historical Stock Price

DateOpenHighLowCloseVolume
2017-03-31 39.25 39.99 39.25 39.99 3,489
2017-03-30 38.27 39.36 38.27 38.34 421
2017-03-29 38.92 38.92 38.38 38.38 119
2017-03-28 37.60 37.79 37.60 37.79 102
2017-03-27 37.22 37.77 37.22 37.77 1,445
2017-03-24 37.22 37.27 37.18 37.27 496
2017-03-23 35.14 36.74 35.14 36.54 755
2017-03-22 35.25 35.33 35.05 35.05 854
2017-03-21 35.70 35.70 35.25 35.34 432
2017-03-20 35.35 35.42 35.35 35.42 201
2017-03-17 35.52 35.58 35.52 35.58 102
2017-03-16 35.05 35.39 35.05 35.39 154
2017-03-15 35.25 35.41 35.25 35.28 701
2017-03-14 35.21 35.21 35.21 35.21 1
2017-03-13 35.15 35.15 35.15 35.15 100
2017-03-10 35.48 35.49 35.48 35.49 200
2017-03-08 35.13 35.17 35.13 35.17 45
2017-03-07 35.05 35.26 35.05 35.06 161
2017-03-01 35.90 36.23 35.90 36.23 146
2017-02-24 35.94 35.94 35.85 35.85 107
2017-02-23 36.29 36.29 36.29 36.29 2
2017-02-22 36.10 36.18 36.10 36.18 3,607
2017-02-21 35.96 35.97 35.96 35.97 400
2017-02-16 35.28 35.39 35.28 35.39 900
2017-02-15 35.34 35.35 35.34 35.35 1,723
2017-02-14 34.90 34.90 34.90 34.90 200
2017-02-13 34.88 34.88 34.88 34.88 100
2017-02-10 34.39 34.57 34.36 34.49 904
2017-02-07 34.40 34.51 34.40 34.51 1,369
2017-02-06 34.55 34.70 34.55 34.70 922

» More Middleburg Financial Stock Price History

To see other companies like Middleburg Financial (MBRG), view our stock market today for news, and other data.