Book Online or Call 1-855-SAUSALITO
Sign In \| Register \| About Sausalito \| Contact Us
Sausalito, CA September 01, 2020 1:41pm 7-Day Forecast \| Traffic

- Apartments

Recent Quotes

My Watchlist

Indicators

MFA Financial Inc (NY: MFA )

10.70 +0.16 (+1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2004	6.176	6.241	6.082	6.089	1,104,394	-0.15(-2.43%)
Oct 28, 2004	6.342	6.342	6.212	6.241	314,907	-0.09(-1.37%)
Oct 27, 2004	6.400	6.407	6.262	6.327	321,560	-0.04(-0.68%)
Oct 26, 2004	6.277	6.371	6.190	6.371	386,565	+0.13(+2.08%)
Oct 25, 2004	6.176	6.270	6.161	6.241	317,125	+0.05(+0.82%)
Oct 22, 2004	6.284	6.349	6.190	6.190	446,719	-0.17(-2.61%)
Oct 21, 2004	6.118	6.378	6.104	6.356	753,034	+0.23(+3.77%)
Oct 20, 2004	6.154	6.190	6.075	6.125	530,575	-0.08(-1.28%)
Oct 19, 2004	6.234	6.284	6.147	6.205	372,289	-0.02(-0.35%)
Oct 18, 2004	6.104	6.270	6.104	6.226	456,560	+0.09(+1.53%)
Oct 15, 2004	6.284	6.291	6.118	6.133	873,342	-0.15(-2.41%)
Oct 14, 2004	6.349	6.349	6.234	6.284	621,914	-0.06(-0.91%)
Oct 13, 2004	6.443	6.443	6.212	6.342	900,924	-0.11(-1.68%)
Oct 12, 2004	6.356	6.457	6.327	6.450	430,087	+0.05(+0.79%)
Oct 11, 2004	6.551	6.551	6.356	6.400	422,325	-0.08(-1.22%)
Oct 08, 2004	6.551	6.551	6.457	6.479	437,710	-0.07(-1.10%)
Oct 07, 2004	6.616	6.616	6.501	6.551	532,099	-0.14(-2.05%)
Oct 06, 2004	6.666	6.695	6.616	6.688	763,706	+0.08(+1.20%)
Oct 05, 2004	6.659	6.659	6.602	6.609	626,627	-0.08(-1.19%)
Oct 04, 2004	6.695	6.695	6.602	6.688	582,690	-0.01(-0.22%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.

Search Hotels in Sausalito

Find A Business

or Browse Listings

MFA Financial Inc (NY: MFA )

Historical Prices