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 UNCHANGED

Streaming Delayed 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 (%)
Jun 30, 2005	5.469	5.505	5.346	5.375	436,324	-0.07(-1.32%)
Jun 29, 2005	5.599	5.599	5.375	5.447	645,200	-0.15(-2.71%)
Jun 28, 2005	5.519	5.599	5.483	5.599	477,767	+0.14(+2.51%)
Jun 27, 2005	5.512	5.541	5.454	5.462	334,450	-0.04(-0.79%)
Jun 24, 2005	5.433	5.519	5.411	5.505	411,653	+0.09(+1.60%)
Jun 23, 2005	5.505	5.555	5.418	5.418	406,524	-0.06(-1.18%)
Jun 22, 2005	5.483	5.519	5.433	5.483	392,387	+0.02(+0.40%)
Jun 21, 2005	5.519	5.519	5.411	5.462	301,047	-0.01(-0.13%)
Jun 20, 2005	5.555	5.555	5.454	5.469	538,475	-0.07(-1.30%)
Jun 17, 2005	5.577	5.577	5.454	5.541	617,063	+0.04(+0.66%)
Jun 16, 2005	5.628	5.642	5.462	5.505	512,417	-0.09(-1.68%)
Jun 15, 2005	5.591	5.620	5.534	5.599	534,733	+0.03(+0.52%)
Jun 14, 2005	5.447	5.570	5.447	5.570	429,671	+0.10(+1.85%)
Jun 13, 2005	5.462	5.534	5.397	5.469	489,409	+0.08(+1.47%)
Jun 10, 2005	5.296	5.498	5.245	5.389	782,140	+0.12(+2.33%)
Jun 09, 2005	5.166	5.303	5.144	5.267	1,095,662	+0.09(+1.81%)
Jun 08, 2005	5.144	5.202	5.144	5.173	592,253	+0.03(+0.56%)
Jun 07, 2005	5.159	5.195	5.137	5.144	530,020	-0.01(-0.14%)
Jun 06, 2005	5.086	5.151	5.086	5.151	487,746	+0.09(+1.85%)
Jun 03, 2005	5.144	5.173	5.058	5.058	753,865	-0.07(-1.41%)
Jun 02, 2005	5.123	5.187	5.123	5.130	545,405	-0.04(-0.84%)

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