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

  • Search Hotels in Sausalito

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.88 -0.14 (-1.32%)
Streaming Delayed Price Updated: 3:36 PM EDT, May 20, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Mar 31, 2020 4.103 4.342 3.543 4.129 18,332,816 +0.08(+1.97%)
Mar 30, 2020 4.662 4.689 3.863 4.049 20,195,616 -0.37(-8.43%)
Mar 27, 2020 4.589 5.373 3.685 4.422 60,189,080 +0.38(+9.41%)
Mar 26, 2020 5.350 6.895 3.899 4.042 118,317,720 +1.33(+49.12%)
Mar 25, 2020 1.712 3.424 1.522 2.710 95,302,400 +1.85(+216.67%)
Mar 24, 2020 6.895 6.943 0.7608 0.8559 23,072,410 -5.56(-86.67%)
Mar 23, 2020 8.322 8.559 6.110 6.420 4,844,119 -2.14(-25.00%)
Mar 20, 2020 9.178 10.72 8.441 8.559 5,897,833 -0.12(-1.37%)
Mar 19, 2020 8.013 9.154 7.133 8.678 5,580,116 +0.00(+0.00%)
Mar 18, 2020 9.439 9.962 3.566 8.678 9,649,139 -1.43(-14.12%)
Mar 17, 2020 12.53 12.53 10.03 10.10 5,408,126 -2.02(-16.67%)
Mar 16, 2020 12.84 14.22 12.13 12.13 3,089,647 -2.31(-15.98%)
Mar 13, 2020 15.15 15.45 13.86 14.43 3,527,058 +0.12(+0.83%)
Mar 12, 2020 14.91 15.48 14.27 14.31 4,039,754 -2.09(-12.75%)
Mar 11, 2020 16.74 16.88 16.22 16.41 3,639,637 -0.64(-3.77%)
Mar 10, 2020 17.17 17.33 16.67 17.05 4,300,241 +0.17(+0.99%)
Mar 09, 2020 16.95 17.48 16.67 16.88 4,838,058 -0.71(-4.05%)
Mar 06, 2020 17.40 17.69 17.12 17.59 2,948,117 -0.24(-1.33%)
Mar 05, 2020 17.76 17.88 17.59 17.83 1,229,708 -0.19(-1.06%)
Mar 04, 2020 17.88 18.05 17.71 18.02 2,473,914 +0.33(+1.88%)
Mar 03, 2020 18.12 18.21 17.48 17.69 3,494,464 -0.38(-2.11%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Photos copyright by Jay Graham Photographer
Copyright © 2010-2020 Sausalito.com & California Media Partners, LLC. All rights reserved.