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 )

10.56 -0.13 (-1.22%)

Official Closing Price Updated: 4:10 PM EDT, May 28, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2020	5.035	5.035	4.556	4.662	8,938,572	-0.40(-7.89%)
Apr 29, 2020	4.929	5.302	4.875	5.062	12,177,810	+0.27(+5.56%)
Apr 28, 2020	4.582	4.929	4.422	4.795	12,455,735	+0.43(+9.76%)
Apr 27, 2020	4.263	4.502	4.103	4.369	6,979,461	+0.19(+4.46%)
Apr 24, 2020	4.342	4.342	3.916	4.183	9,046,163	-0.16(-3.68%)
Apr 23, 2020	4.502	4.529	4.316	4.342	6,599,957	-0.11(-2.40%)
Apr 22, 2020	4.609	4.636	4.342	4.449	6,288,738	+0.00(+0.00%)
Apr 21, 2020	4.396	4.582	4.316	4.449	8,268,907	-0.03(-0.60%)
Apr 20, 2020	4.529	4.689	4.396	4.476	9,962,683	-0.27(-5.62%)
Apr 17, 2020	4.582	4.902	4.289	4.742	19,911,642	+0.59(+14.10%)
Apr 16, 2020	4.502	4.582	4.156	4.156	9,947,440	-0.29(-6.59%)
Apr 15, 2020	4.422	4.662	4.289	4.449	14,038,239	-0.43(-8.74%)
Apr 14, 2020	5.008	5.195	4.689	4.875	14,070,099	-0.08(-1.61%)
Apr 13, 2020	5.488	5.595	4.609	4.955	22,166,076	-0.32(-6.06%)
Apr 09, 2020	6.021	6.474	4.476	5.275	59,507,564	+0.56(+11.86%)
Apr 08, 2020	3.916	4.742	3.650	4.715	35,535,096	+1.39(+41.60%)
Apr 07, 2020	3.383	3.943	3.197	3.330	25,265,350	+0.35(+11.61%)
Apr 06, 2020	3.303	3.543	2.930	2.984	18,936,656	+0.08(+2.75%)
Apr 03, 2020	2.851	3.437	2.664	2.904	17,141,004	-0.03(-0.91%)
Apr 02, 2020	3.330	3.410	2.717	2.930	13,030,498	-0.48(-14.06%)

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