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 )

10.69 +0.12 (+1.14%)

Official Closing Price Updated: 4:10 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.522	6.623	6.522	6.544	338,193	-0.04(-0.55%)
May 27, 2004	6.739	6.746	6.515	6.580	357,043	-0.06(-0.98%)
May 26, 2004	6.436	6.666	6.428	6.645	527,803	+0.10(+1.54%)
May 25, 2004	6.385	6.565	6.313	6.544	783,388	+0.14(+2.25%)
May 24, 2004	6.284	6.407	6.262	6.400	576,868	+0.12(+1.84%)
May 21, 2004	6.356	6.356	6.241	6.284	435,631	-0.07(-1.14%)
May 20, 2004	6.205	6.363	6.205	6.356	352,885	+0.11(+1.73%)
May 19, 2004	6.262	6.335	6.205	6.248	549,702	-0.01(-0.23%)
May 18, 2004	6.133	6.262	6.111	6.262	432,305	+0.18(+2.97%)
May 17, 2004	6.133	6.161	6.032	6.082	453,650	-0.05(-0.82%)
May 14, 2004	6.147	6.198	6.024	6.133	1,152,905	-0.01(-0.23%)
May 13, 2004	6.097	6.205	6.060	6.147	749,568	-0.02(-0.35%)
May 12, 2004	6.234	6.234	6.003	6.169	701,334	-0.03(-0.47%)
May 11, 2004	6.104	6.198	6.089	6.198	827,464	+0.17(+2.75%)
May 10, 2004	6.190	6.226	5.700	6.032	1,980,231	-0.23(-3.69%)
May 07, 2004	6.407	6.443	6.212	6.262	1,276,540	-0.20(-3.12%)
May 06, 2004	6.544	6.544	6.320	6.464	802,238	-0.04(-0.67%)
May 05, 2004	6.501	6.558	6.450	6.508	572,987	+0.01(+0.11%)
May 04, 2004	6.436	6.529	6.428	6.501	591,560	+0.03(+0.45%)

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