Middleburg Financial Stock Price History (NASDAQ:MBRG)

Add to My Stocks
$40.04 $1.33 (3.44%) MBRG stock closing price Mar 31, 2017 (Closing)

The 10 year data of Middleburg Financial stock price history can be viewed and downloaded here. Historical stock prices are provided with the open, high, low, close, volume, and Middleburg Financial P/E ratio data for the stock.

show more
DateOpenHighLowCloseVolumePE RatioPS Ratio
2017-03-3139.0840.1039.0240.0411974935.435.36
2017-03-3038.3739.3638.3038.711024634.265.19
2017-03-2938.0238.6438.0238.35777033.945.14
2017-03-2837.5738.1937.4938.171492133.785.11
2017-03-2736.9237.9136.8637.731647133.395.05
2017-03-2437.1637.3936.7837.222437132.944.99
2017-03-2335.1536.9435.1236.562408532.354.90
2017-03-2235.2535.3534.9535.132940731.094.71
2017-03-2135.4635.6235.2135.212894431.164.72
2017-03-2035.3335.5535.2535.551527831.464.76
2017-03-1735.1735.8035.1735.573728031.484.76
2017-03-1635.4135.4535.0635.40937331.334.74
2017-03-1535.2735.5435.1735.292160631.234.73
2017-03-1435.1535.3235.1535.221056331.174.72
2017-03-1335.3135.3135.1335.25324231.204.72
2017-03-1035.3335.6935.1835.191058031.144.71
2017-03-0935.4035.5235.1535.27584131.214.72
2017-03-0835.3235.3335.0535.13748331.094.71
2017-03-0735.1035.2635.0535.05669231.024.69
2017-03-0635.5235.5235.0535.12616231.084.70
2017-03-0334.9735.5934.9035.43433831.354.75
2017-03-0236.0936.1435.6835.90860631.774.81
2017-03-0136.0036.2136.0036.14871531.984.84
2017-02-2835.6936.0035.5135.711013131.604.78
2017-02-2735.7635.9035.6135.70598131.594.78
2017-02-2436.0636.5035.6635.961505431.824.82
2017-02-2336.4536.4836.0536.221119332.054.85
2017-02-2236.0536.4935.5936.322424332.144.86
2017-02-2135.6936.0735.6735.99949731.854.82
2017-02-200.000.000.0035.590N/AN/A
2017-02-1735.4535.7835.3435.59876431.504.77
2017-02-1635.3635.6035.1235.461017831.384.75
2017-02-1535.2035.4534.8635.384329331.314.74
2017-02-1434.8435.3034.7535.26778131.204.72
2017-02-1334.7035.0834.7035.01848730.984.69
2017-02-1034.4334.7034.2534.652214530.664.64
2017-02-0933.7134.4333.7134.25869130.314.59
2017-02-0834.3934.3933.5833.582372529.724.50
2017-02-0734.8034.8034.3934.401273330.444.61
2017-02-0635.0635.0834.5534.601018530.624.63
2017-02-0334.6735.1234.6735.08933131.044.70
2017-02-0234.5434.6834.4034.46615130.504.62
2017-02-0134.3534.7534.3534.541074630.574.63
2017-01-3134.1334.4433.8234.34997530.394.60
2017-01-3035.2935.2933.8034.901133632.024.69
2017-01-2735.4035.4835.0035.36566632.444.75
2017-01-2635.0735.7435.0735.481081232.554.76
2017-01-2534.9235.1634.8535.041087932.154.70
2017-01-2434.8034.9434.7234.851536131.974.68
2017-01-2335.4535.4534.7534.751667431.884.66
2017-01-2035.7035.7235.3935.472656532.544.76
2017-01-1936.1936.1935.6835.68761032.734.79
2017-01-1836.4336.4336.1136.18528233.194.86
2017-01-1736.9237.0436.3636.372216833.374.88
2017-01-160.000.000.0037.080N/AN/A
2017-01-1336.7437.1736.7437.082969234.024.98
2017-01-1236.7037.1636.2536.711041933.684.93
2017-01-1136.4537.0036.4536.812146533.774.94
2017-01-1035.6636.5635.6636.563198633.544.91
2017-01-0935.6035.7935.6035.66613632.724.79
2017-01-0635.7335.9135.6935.691049132.744.79
2017-01-0535.9035.9035.6035.655221032.714.79
2017-01-0435.5035.9935.5035.883860632.924.82
2017-01-0334.9935.5234.4935.503522432.574.77
2017-01-020.000.000.0034.750N/AN/A
2016-12-3035.2235.2234.7134.751839431.884.66
2016-12-2935.1535.5034.4735.093790232.194.71
2016-12-2835.5035.5934.3935.074399432.174.71
2016-12-2735.6135.6835.3835.482132032.554.76
2016-12-260.000.000.0035.500N/AN/A
2016-12-2335.4935.5035.4035.501010532.574.77
2016-12-2235.2235.5035.2035.371850032.454.75
2016-12-2135.5035.5035.2635.351561032.434.75
2016-12-2035.5036.1235.3735.507380432.574.77
2016-12-1935.6035.6035.2535.483082632.554.76
2016-12-1635.8836.0535.4735.635210432.694.78
2016-12-1535.7136.2135.7135.922512132.954.82
2016-12-1436.0436.4535.4535.652428132.714.79
2016-12-1336.1436.5335.9636.222672633.234.86
2016-12-1236.3036.3435.9936.071926233.094.84
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
2016-12-0235.0535.1034.7234.982663432.094.70
2016-12-0135.0035.0934.6834.852889331.974.68
2016-11-3034.7835.1734.7334.741058831.874.66
2016-11-2934.8735.3734.5134.51531631.664.63
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 40.04 Mar 31,2017
Min Stock Price 15.34 May 21,2012
Avg Stock Price 20.76

Middleburg Financial Historical PE ratio: Past 5 years

Max PE Ratio 35.43 Mar 31,2017
Min PE Ratio 14.35 Sep 14,2015
Avg PE Ratio 20.72

Middleburg Financial Historical PS ratio: Past 5 years

Max PS Ratio 5.36 Mar 31,2017
Min PS Ratio 1.38 May 21,2012
Avg PS Ratio 2.4

MBRG Industry Peers

Company Price Change (%)
Omniamerican Bancorp (OABC)26.170.31 (1.2%)
Access National (ANCX)28.530.49 (1.69%)
Fauquier Bankshares (FBSS)17.620 (0%)
Bb&t Corp (BBT)43.650.08 (0.18%)
Summit Financial (SMMF)22.990.01 (0.04%)
Suntrust Banks (STI)57.190.39 (0.69%)
Old Point Financial (OPOF)30.710.51 (1.69%)

Middleburg Financial historical quotes helps an investor analyze a firm's historical performance when viewed along with a it's financial statements. This helps in Middleburg Financial stock analysis. The price movement is easily depicted in the Middleburg Financial stock price history chart. A large fluctuation in price and volume indicates a highly volatile stock. MBRG closed at 40.04 and traded with a volume of 119749 on the last trading day. .