Finance Home - My Yahoo - Yahoo! - Help

Thursday, January 7, 2010, 4:29PM ET - U.S. Markets Closed. Dow  0.31% Nasdaq  0.05%

Middleburg Financial Corporation (MBRG)

At 3:58PM ET: 13.10   0.06 (0.46%)

MORE ON MBRG

Quotes Summary Real-Time Options Historical Prices Charts Interactive Basic Chart Basic Tech. Analysis News & Info Headlines Financial Blogs Company Events Message Board Company Profile Key Statistics SEC Filings Competitors Industry Components Analyst Coverage Analyst Opinion Analyst Estimates Research Reports Star Analysts Ownership Major Holders Insider Transactions Insider Roster Financials Income Statement Balance Sheet Cash Flow

Historical Prices Get Historical Prices for:
SET DATE RANGE Start Date: JanFebMarAprMayJunJulAugSepOctNovDec Eg. Jan 1, 2003 End Date: JanFebMarAprMayJunJulAugSepOctNovDec Daily Weekly Monthly Dividends Only First | Prev | Next | Last PRICES Date Open High Low Close Volume Adj Close* 6-Jan-10 12.44 13.04 12.44 13.04 2,200 13.04 5-Jan-10 12.70 13.04 12.70 13.04 1,300 13.04 4-Jan-10 12.47 12.90 12.16 12.70 4,200 12.70 31-Dec-09 12.47 12.49 12.01 12.10 11,400 12.10 30-Dec-09 12.68 12.69 12.22 12.48 6,500 12.48 29-Dec-09 12.96 12.96 12.25 12.60 7,500 12.60 28-Dec-09 12.63 12.96 12.63 12.96 1,700 12.96 24-Dec-09 12.64 12.65 12.64 12.65 1,000 12.65 23-Dec-09 12.62 12.65 12.25 12.65 3,700 12.65 22-Dec-09 12.60 12.65 12.60 12.65 6,500 12.65 21-Dec-09 12.48 12.65 12.35 12.65 6,500 12.65 18-Dec-09 12.49 12.49 12.10 12.25 1,800 12.25 17-Dec-09 12.25 12.60 12.25 12.30 1,600 12.30 16-Dec-09 12.28 12.30 12.25 12.30 1,600 12.30 15-Dec-09 12.50 12.60 12.40 12.60 3,300 12.60 14-Dec-09 12.33 12.59 12.33 12.50 2,500 12.50 11-Dec-09 12.50 12.50 12.50 12.50 2,200 12.50 10-Dec-09 12.50 12.60 12.11 12.60 12,900 12.60 9-Dec-09 12.12 12.56 12.10 12.56 7,200 12.56 8-Dec-09 12.20 12.20 12.14 12.14 600 12.14 7-Dec-09 12.43 12.50 12.10 12.50 4,200 12.50 4-Dec-09 11.85 12.20 11.85 12.10 3,200 12.10 3-Dec-09 12.09 12.09 11.65 11.65 3,000 11.65 2-Dec-09 12.49 12.49 12.01 12.10 19,500 12.10 1-Dec-09 12.00 12.00 12.00 12.00 2,600 12.00 30-Nov-09 12.42 12.42 12.00 12.02 2,200 12.02 27-Nov-09 12.20 12.20 11.82 11.82 1,600 11.82 25-Nov-09 12.01 12.10 11.89 12.10 1,300 12.10 24-Nov-09 11.86 12.27 11.86 12.21 5,100 12.21 23-Nov-09 12.16 12.25 11.97 12.10 6,400 12.10 20-Nov-09 12.06 12.06 11.50 11.90 5,300 11.90 19-Nov-09 12.46 12.47 12.25 12.25 2,000 12.25 18-Nov-09 12.24 12.47 12.01 12.47 900 12.47 17-Nov-09 12.00 12.05 12.00 12.05 1,900 12.05 16-Nov-09 12.00 12.12 11.99 12.00 2,900 12.00 13-Nov-09 12.00 12.00 11.80 11.80 2,600 11.80 12-Nov-09 11.95 12.00 11.95 11.95 1,600 11.95 11-Nov-09 11.95 11.95 11.80 11.95 600 11.95 10-Nov-09 11.90 12.00 11.80 11.80 1,100 11.80 10-Nov-09 $ 0.10 Dividend 9-Nov-09 12.05 12.15 12.00 12.10 3,300 12.00 6-Nov-09 12.12 12.12 12.05 12.09 3,200 11.99 5-Nov-09 12.28 12.45 12.00 12.37 3,900 12.27 4-Nov-09 12.58 12.62 12.50 12.50 3,300 12.40 3-Nov-09 12.70 12.75 12.70 12.75 600 12.64 2-Nov-09 12.96 12.99 12.57 12.95 2,200 12.84 30-Oct-09 12.57 12.57 12.57 12.57 500 12.47 29-Oct-09 13.00 13.04 12.70 12.70 45,900 12.60 28-Oct-09 13.00 13.01 13.00 13.00 2,800 12.89 27-Oct-09 13.00 13.05 12.90 12.90 1,300 12.79 26-Oct-09 13.05 13.10 13.00 13.00 2,100 12.89 23-Oct-09 13.02 13.02 12.95 13.00 13,200 12.89 22-Oct-09 13.00 13.02 13.00 13.00 5,700 12.89 21-Oct-09 13.01 13.01 12.90 13.00 1,800 12.89 20-Oct-09 13.09 13.10 13.00 13.00 1,100 12.89 19-Oct-09 13.05 13.10 13.00 13.10 3,800 12.99 16-Oct-09 13.00 13.00 13.00 13.00 1,000 12.89 15-Oct-09 13.00 13.05 13.00 13.05 3,100 12.94 14-Oct-09 13.05 13.10 13.00 13.02 4,000 12.91 13-Oct-09 13.00 13.05 13.00 13.05 3,800 12.94 12-Oct-09 12.83 13.05 12.83 13.00 1,100 12.89 9-Oct-09 13.05 13.14 13.05 13.09 3,600 12.98 8-Oct-09 13.05 13.05 13.05 13.05 1,300 12.94 7-Oct-09 13.01 13.10 13.01 13.10 600 12.99 6-Oct-09 13.00 13.05 13.00 13.03 1,100 12.92 5-Oct-09 12.71 13.05 12.71 13.00 3,700 12.89 2-Oct-09 13.00 13.00 13.00 13.00 2,200 12.89 * Close price adjusted for dividends and splits. First | Prev | Next | Last Download To Spreadsheet
Add to Portfolio     Set Alert     Email to a Friend Get Historical Prices for Another Symbol: Symbol Lookup • Stock Screener • Splits • Mergers & Acquisitions