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 )

10.57 -0.27 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2005	4.423	4.452	4.358	4.401	464,876	-0.05(-1.13%)
Nov 29, 2005	4.480	4.509	4.415	4.452	458,501	+0.01(+0.16%)
Nov 28, 2005	4.545	4.617	4.444	4.444	912,289	-0.11(-2.38%)
Nov 25, 2005	4.560	4.574	4.545	4.553	274,851	-0.03(-0.63%)
Nov 23, 2005	4.329	4.589	4.307	4.581	1,253,254	+0.27(+6.19%)
Nov 22, 2005	4.185	4.322	4.163	4.314	916,863	+0.13(+3.10%)
Nov 21, 2005	4.098	4.185	4.055	4.185	525,308	+0.06(+1.58%)
Nov 18, 2005	4.134	4.170	4.069	4.120	539,861	+0.01(+0.18%)
Nov 17, 2005	4.026	4.134	4.026	4.112	613,182	+0.02(+0.53%)
Nov 16, 2005	4.120	4.149	4.062	4.091	586,155	-0.06(-1.56%)
Nov 15, 2005	4.105	4.163	4.033	4.156	1,105,780	+0.05(+1.23%)
Nov 14, 2005	4.163	4.163	4.069	4.105	559,404	-0.06(-1.39%)
Nov 11, 2005	4.055	4.170	4.055	4.163	563,562	+0.08(+1.94%)
Nov 10, 2005	4.112	4.112	3.997	4.084	673,059	+0.04(+1.07%)
Nov 09, 2005	3.932	4.040	3.903	4.040	946,663	+0.09(+2.19%)
Nov 08, 2005	3.874	3.990	3.860	3.954	663,634	+0.03(+0.74%)
Nov 07, 2005	3.845	3.946	3.845	3.925	935,575	-0.03(-0.73%)
Nov 04, 2005	3.939	3.997	3.896	3.954	830,790	-0.07(-1.79%)
Nov 03, 2005	4.084	4.112	3.997	4.026	714,640	-0.08(-1.93%)
Nov 02, 2005	4.076	4.105	3.990	4.105	536,257	+0.04(+1.07%)

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