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 )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2005 5.555 5.591 5.454 5.490 953,593 -0.08(-1.42%)
Mar 30, 2005 5.512 5.656 5.512 5.570 586,709 +0.06(+1.18%)
Mar 29, 2005 5.519 5.692 5.505 5.505 436,740 -0.01(-0.13%)
Mar 28, 2005 5.570 5.577 5.498 5.512 537,643 +0.03(+0.53%)
Mar 24, 2005 5.483 5.555 5.447 5.483 572,433 +0.00(+0.00%)
Mar 23, 2005 5.577 5.577 5.339 5.483 799,189 -0.10(-1.81%)
Mar 22, 2005 5.786 5.815 5.303 5.584 1,019,291 -0.24(-4.09%)
Mar 21, 2005 5.808 5.858 5.793 5.822 363,973 -0.01(-0.25%)
Mar 18, 2005 5.887 5.887 5.700 5.837 917,695 -0.01(-0.12%)
Mar 17, 2005 5.808 5.866 5.772 5.844 489,964 +0.03(+0.50%)
Mar 16, 2005 5.779 5.866 5.628 5.815 764,260 +0.01(+0.25%)
Mar 15, 2005 5.873 5.916 5.786 5.801 605,421 -0.06(-0.99%)
Mar 14, 2005 5.808 5.923 5.801 5.858 711,314 -0.09(-1.46%)
Mar 11, 2005 5.967 6.032 5.830 5.945 910,210 -0.03(-0.48%)
Mar 10, 2005 6.039 6.097 5.974 5.974 640,349 -0.08(-1.31%)
Mar 09, 2005 6.176 6.176 6.039 6.053 562,869 -0.12(-1.99%)
Mar 08, 2005 6.205 6.219 6.133 6.176 433,552 -0.02(-0.35%)
Mar 07, 2005 6.169 6.241 6.161 6.198 361,755 -0.01(-0.12%)
Mar 04, 2005 6.176 6.234 6.147 6.205 387,674 +0.04(+0.70%)
Mar 03, 2005 6.176 6.219 6.133 6.161 395,159 +0.01(+0.12%)
Mar 02, 2005 6.154 6.198 6.140 6.154 390,446 +0.01(+0.12%)
Mar 01, 2005 6.104 6.205 6.060 6.147 492,043 +0.05(+0.83%)
Feb 28, 2005 6.068 6.104 6.032 6.097 580,472 +0.03(+0.48%)
Feb 25, 2005 6.024 6.075 5.988 6.068 513,388 +0.04(+0.60%)
Feb 24, 2005 6.075 6.082 5.988 6.032 588,095 -0.04(-0.71%)
Feb 23, 2005 6.053 6.111 6.024 6.075 443,670 +0.03(+0.48%)
Feb 22, 2005 6.032 6.133 6.003 6.046 681,098 +0.01(+0.24%)
Feb 18, 2005 6.154 6.154 6.003 6.032 774,379 -0.12(-1.99%)
Feb 17, 2005 6.161 6.169 6.097 6.154 739,173 -0.01(-0.12%)
Feb 16, 2005 6.140 6.169 6.060 6.161 586,293 +0.05(+0.83%)
Feb 15, 2005 6.097 6.147 6.053 6.111 536,673 +0.01(+0.24%)
Feb 14, 2005 6.068 6.154 6.060 6.097 733,490 +0.02(+0.36%)
Feb 11, 2005 6.060 6.089 6.003 6.075 917,556 +0.01(+0.24%)
Feb 10, 2005 6.060 6.089 6.003 6.060 688,167 +0.01(+0.24%)
Feb 09, 2005 6.046 6.089 5.988 6.046 1,197,952 -0.01(-0.24%)
Feb 08, 2005 6.089 6.089 6.032 6.060 930,169 -0.01(-0.12%)
Feb 07, 2005 6.111 6.111 6.046 6.068 396,822 -0.03(-0.47%)
Feb 04, 2005 6.147 6.147 6.075 6.097 553,721 -0.06(-0.94%)
Feb 03, 2005 6.154 6.169 6.089 6.154 585,600 +0.02(+0.35%)
Feb 02, 2005 6.111 6.169 6.104 6.133 731,827 +0.04(+0.59%)
Feb 01, 2005 6.097 6.147 5.996 6.097 716,304 +0.06(+1.08%)
Jan 31, 2005 6.082 6.104 5.996 6.032 711,037 -0.06(-0.95%)
Jan 28, 2005 6.147 6.169 6.060 6.089 381,576 -0.05(-0.82%)
Jan 27, 2005 6.169 6.226 6.133 6.140 447,135 -0.06(-0.93%)
Jan 26, 2005 6.255 6.255 6.161 6.198 480,539 +0.01(+0.23%)
Jan 25, 2005 6.234 6.241 6.147 6.183 358,429 +0.01(+0.12%)
Jan 24, 2005 6.277 6.284 6.147 6.176 407,217 -0.03(-0.47%)
Jan 21, 2005 6.226 6.291 6.176 6.205 319,758 +0.00(+0.00%)
Jan 20, 2005 6.234 6.270 6.133 6.205 450,877 -0.04(-0.58%)
Jan 19, 2005 6.306 6.342 6.198 6.241 468,896 -0.04(-0.69%)
Jan 18, 2005 6.133 6.342 6.118 6.284 624,964 +0.17(+2.83%)
Jan 14, 2005 6.068 6.140 6.060 6.111 402,782 +0.04(+0.71%)
Jan 13, 2005 6.133 6.147 6.060 6.068 516,714 -0.08(-1.29%)
Jan 12, 2005 6.140 6.161 6.104 6.147 555,385 -0.01(-0.12%)
Jan 11, 2005 6.205 6.205 6.133 6.154 551,504 -0.04(-0.58%)
Jan 10, 2005 6.104 6.255 6.104 6.190 633,003 +0.09(+1.42%)
Jan 07, 2005 6.161 6.219 6.104 6.104 521,427 -0.06(-0.94%)
Jan 06, 2005 6.190 6.219 6.111 6.161 472,777 +0.03(+0.47%)
Jan 05, 2005 6.306 6.306 6.097 6.133 911,180 -0.17(-2.63%)
Jan 04, 2005 6.299 6.363 6.255 6.299 499,943 +0.04(+0.58%)
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.