Middleburg Financial Stock Price History (NASDAQ:MBRG)

Add to My Stocks
$36.33 $0.23 (0.64%) MBRG stock closing price Dec 09, 2016 (Closing)

We provide 10 years stock price history for free. You can download Middleburg Financial stock price data here. Historical stock prices are provided with the open, high, low, close, volume, and Middleburg Financial P/E ratio data for the stock. The Middleburg Financial stock price history chart shows that the stock price was at a high of 36.99 on 02 Jan, 2007 in the preceding 5 years.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2016-12-0936.1536.6736.1436.333427133.334.88
2016-12-0835.9036.2335.9036.103373733.124.85
2016-12-0736.0036.0735.8435.941929732.974.82
2016-12-0636.2736.2735.7235.735528432.784.80
2016-12-0535.0036.0335.0035.801847432.844.81
2016-12-0235.0535.1034.7234.9826634N/A4.70
2016-12-0135.0035.0934.6834.8528893N/A4.68
2016-11-3034.7835.1734.7334.7410588N/A4.66
2016-11-2934.8735.3734.5134.515316N/A4.63
2016-11-2835.2035.3434.6034.8410805N/A4.68
2016-11-2535.4035.4435.1735.388969N/A4.75
2016-11-240.000.000.0035.330N/AN/A
2016-11-2335.3735.4435.2035.3326918N/A4.74
2016-11-2234.5035.3934.2835.3746203N/A4.75
2016-11-2133.9834.4033.8734.3240576N/A4.61
2016-11-1833.6634.0033.6633.9629444N/A4.56
2016-11-1733.4533.8033.2533.7818865N/A4.53
2016-11-1633.1933.7233.0233.5839172N/A4.51
2016-11-1533.0733.6533.0733.4849195N/A4.49
2016-11-1432.9533.8032.7633.2077820N/A4.46
2016-11-1131.8033.0031.8032.9997422N/A4.43
2016-11-1031.4732.5031.4731.99101734N/A4.29
2016-11-0931.0031.5030.8131.46105121N/A4.22
2016-11-0830.6631.0530.6631.0031730N/A4.16
2016-11-0730.6531.0530.6530.9711307N/A4.16
2016-11-0429.8630.4929.8630.2110090N/A4.06
2016-11-0329.5129.6829.3329.6445597N/A3.98
2016-11-0229.6029.7129.1529.4627707N/A3.95
2016-11-0130.2630.4329.0929.5921752N/A3.97
2016-10-3130.0330.5029.9930.3225489N/A4.07
2016-10-2830.5930.6430.0730.1128628N/AN/A
2016-10-2730.7530.7530.4030.4129065N/AN/A
2016-10-2630.0030.7529.9630.5129515N/AN/A
2016-10-2530.5430.8530.4030.4777990N/AN/A
2016-10-2432.0033.4430.3830.38246169N/AN/A
2016-10-2127.4027.5927.4027.591002N/AN/A
2016-10-2028.1628.1627.6527.651409N/AN/A
2016-10-1927.3027.4727.3027.4779125.203.68
2016-10-1827.2528.1027.2527.58177525.303.70
2016-10-1727.5027.5027.5027.50113125.233.69
2016-10-1427.3028.0027.3027.71147025.423.71
2016-10-1327.5027.5027.1827.27277625.023.66
2016-10-1227.3527.5527.2227.55145125.283.69
2016-10-1127.6227.8927.2127.28314425.033.66
2016-10-1027.9727.9727.7627.76128625.473.72
2016-10-0727.5327.5327.3627.36168725.103.67
2016-10-0627.4527.4527.2927.35103725.093.67
2016-10-0527.4127.5027.2627.36601725.103.67
2016-10-0427.1828.0027.1827.431315225.173.68
2016-10-0328.1728.3227.7027.70393625.413.71
2016-09-3027.9128.3027.6028.28412625.953.79
2016-09-2927.5827.9027.2427.44301125.173.68
2016-09-2827.1927.7527.1927.60464825.323.70
2016-09-2727.0627.4927.0627.301478725.053.66
2016-09-2627.2027.3027.0627.231067624.983.65
2016-09-2327.4227.4927.1627.30399825.053.66
2016-09-2227.2927.4927.2327.47330125.203.68
2016-09-2127.3127.5027.2327.41368125.153.67
2016-09-2027.7127.7127.5327.59182025.313.70
2016-09-1927.9227.9227.4127.87456825.573.74
2016-09-1627.7328.6127.7327.991876925.683.75
2016-09-1527.7027.8227.3627.63256625.353.70
2016-09-1427.2727.9727.2727.60185025.323.70
2016-09-1327.2127.5227.1627.51701925.243.69
2016-09-1227.2227.5327.2227.46531425.193.68
2016-09-0927.5227.9127.2727.40528825.143.67
2016-09-0827.7827.8227.4327.52456325.253.69
2016-09-0728.4228.4727.8328.101219525.783.77
2016-09-0628.2428.7028.0928.51499026.163.82
2016-09-050.000.000.0028.440N/AN/A
2016-09-0228.5028.5028.2528.44318026.093.81
2016-09-0128.3228.5028.3228.50312226.153.82
2016-08-3128.3528.5028.3528.48339526.133.82
2016-08-3028.4028.5028.3728.37166026.033.80
2016-08-2928.4128.5228.3228.52213726.173.82
2016-08-2628.4528.4728.2728.27212325.943.79
2016-08-2528.4628.6028.1528.47231326.123.82
2016-08-2428.5528.7028.4328.661115926.293.84
2016-08-2328.5029.0728.3928.561208326.203.83
2016-08-2228.4828.6428.4628.501036726.153.82
2016-08-1928.5529.2228.0928.621327426.263.84
2016-08-1828.2929.0127.8328.721283626.353.85
2016-08-1728.3928.3928.1628.36177826.023.80
2016-08-1627.5628.5327.5628.09396725.773.77
2016-08-1528.8928.8927.7028.65993726.283.84
2016-08-1227.9528.8827.1828.87556526.493.87
2016-08-1127.5728.5227.5728.25428025.923.79
2016-08-1027.8028.2027.5628.05405125.733.76
2016-08-0927.9628.5027.9628.34188726.003.80
Get more Data

Middleburg Financial Stock Chart

View MBRG PE ratio, PS ratio stocks charts and compare with peers.
MBRG Chart
Note: Compare Middleburg Financial stock price history with the index and industry peers.

Middleburg Financial Historical Prices: Past 5 years

Max Stock Price 36.33 Dec 09,2016
Min Stock Price 14.25 Dec 13,2011
Avg Stock Price 19.49

Middleburg Financial Historical PE ratio: Past 5 years

Max PE Ratio 33.33 Dec 09,2016
Min PE Ratio 14.35 Sep 14,2015
Avg PE Ratio 19.92

Middleburg Financial Historical PS ratio: Past 5 years

Max PS Ratio 4.88 Dec 09,2016
Min PS Ratio 1.33 Dec 28,2011
Avg PS Ratio 2.19

MBRG Industry Peers

Company Price Change (%)
Franklin Financial (FRNK)21.710.53 (2.5%)
National Bankshares (NKSH)44.151.55 (3.64%)
Fauquier Bankshares (FBSS)16.150 (0%)
Bb&t Corp (BBT)47.250.27 (0.57%)
Summit Financial (SMMF)28.920.07 (0.24%)
Suntrust Banks (STI)54.840.05 (0.09%)
Old Point Financial (OPOF)22.11 (4.33%)

We provide Middleburg Financial historical quotes along with PE ratio and PS ratio for doing Middleburg Financial fundamental analysis. The price and volume changes on a daily basis is provided in the Middleburg Financial stock price history. A large fluctuation in price and volume indicates a highly volatile stock. MBRG saw an opening price of 36.15, and a closing price of 36.33 on 09 Dec, 2016. Looking at Middleburg Financial stock market history data, the P/S ratio was at a low of 0.64 on 03 Feb, 2009. .