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 )

10.84 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 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, 2010	5.516	5.639	5.516	5.516	36,705	-0.04(-0.80%)
Jun 29, 2010	5.605	5.665	5.523	5.560	47,225	-0.22(-3.87%)
Jun 25, 2010	5.784	5.784	5.605	5.784	10,855,039	+0.18(+3.19%)
Jun 24, 2010	5.605	5.650	5.531	5.605	62,708	+0.03(+0.53%)
Jun 23, 2010	5.553	5.613	5.538	5.575	5,438,538	+0.01(+0.13%)
Jun 22, 2010	5.568	5.702	5.568	5.568	16,222	-0.10(-1.71%)
Jun 21, 2010	5.702	5.706	5.628	5.665	4,857,391	+0.01(+0.26%)
Jun 18, 2010	5.650	5.665	5.598	5.650	6,307,520	+0.02(+0.40%)
Jun 17, 2010	5.628	5.695	5.568	5.628	1,870	-0.04(-0.66%)
Jun 16, 2010	5.650	5.702	5.613	5.665	5,941,718	+0.00(+0.00%)
Jun 15, 2010	5.665	5.672	5.568	5.665	16,752	+0.03(+0.53%)
Jun 14, 2010	5.598	5.687	5.575	5.635	8,382,647	+0.04(+0.67%)
Jun 11, 2010	5.531	5.598	5.493	5.598	5,311,041	+0.01(+0.13%)
Jun 10, 2010	5.590	5.590	5.508	5.590	22,541	+0.08(+1.49%)
Jun 09, 2010	5.546	5.583	5.478	5.508	8,697,132	-0.03(-0.54%)
Jun 08, 2010	5.501	5.546	5.434	5.538	10,246,753	+0.07(+1.23%)
Jun 07, 2010	5.396	5.538	5.367	5.471	11,917,308	+0.08(+1.52%)
Jun 04, 2010	5.389	5.523	5.389	5.389	9,715,359	-0.16(-2.82%)
Jun 03, 2010	5.546	5.590	5.493	5.546	7,398,477	-0.01(-0.13%)
Jun 02, 2010	5.553	5.553	5.396	5.553	11,069,198	+0.14(+2.62%)

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