Middleburg Financial Corp... (MBRG)
NASDAQ: MBRG
· Real-Time Price · USD
40.04
0.00 (0.00%)
At close: Jun 29, 2019, 12:07 AM
MBRG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2017 | 39.08 | 40.10 | 39.02 | 40.04 | 40.04 | 3.44% | 119,749 |
| Mar 30, 2017 | 38.37 | 39.36 | 38.30 | 38.71 | 38.71 | 0.94% | 10,246 |
| Mar 29, 2017 | 38.02 | 38.64 | 38.02 | 38.35 | 38.35 | 0.47% | 7,770 |
| Mar 28, 2017 | 37.57 | 38.18 | 37.49 | 38.17 | 38.17 | 1.17% | 14,921 |
| Mar 27, 2017 | 36.92 | 37.91 | 36.86 | 37.73 | 37.73 | 1.37% | 16,471 |
| Mar 24, 2017 | 37.16 | 37.39 | 36.78 | 37.22 | 37.22 | 1.81% | 24,371 |
| Mar 23, 2017 | 35.15 | 36.94 | 35.12 | 36.56 | 36.56 | 4.07% | 24,085 |
| Mar 22, 2017 | 35.25 | 35.35 | 34.94 | 35.13 | 35.13 | -0.23% | 29,407 |
| Mar 21, 2017 | 35.46 | 35.62 | 35.21 | 35.21 | 35.21 | -0.96% | 28,944 |
| Mar 20, 2017 | 35.33 | 35.55 | 35.25 | 35.55 | 35.55 | -0.06% | 15,278 |
| Mar 17, 2017 | 35.17 | 35.80 | 35.17 | 35.57 | 35.57 | 0.48% | 37,031 |
| Mar 16, 2017 | 35.41 | 35.45 | 35.06 | 35.40 | 35.40 | 0.31% | 9,373 |
| Mar 15, 2017 | 35.27 | 35.54 | 35.16 | 35.29 | 35.29 | 0.20% | 21,606 |
| Mar 14, 2017 | 35.15 | 35.32 | 35.15 | 35.22 | 35.22 | -0.09% | 10,563 |
| Mar 13, 2017 | 35.31 | 35.31 | 35.13 | 35.25 | 35.25 | 0.17% | 3,242 |
| Mar 10, 2017 | 35.33 | 35.69 | 35.18 | 35.19 | 35.19 | -0.23% | 10,580 |
| Mar 9, 2017 | 35.40 | 35.52 | 35.15 | 35.27 | 35.27 | 0.40% | 5,841 |
| Mar 8, 2017 | 35.32 | 35.33 | 35.05 | 35.13 | 35.13 | 0.23% | 7,483 |
| Mar 7, 2017 | 35.10 | 35.26 | 35.05 | 35.05 | 35.05 | -0.20% | 6,692 |
| Mar 6, 2017 | 35.52 | 35.52 | 35.05 | 35.12 | 35.12 | -0.87% | 6,162 |