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 )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Jul 31, 2002 6.594 6.594 6.428 6.493 246,021 -0.06(-0.99%)
Jul 30, 2002 6.638 6.638 6.313 6.558 345,954 +0.01(+0.11%)
Jul 29, 2002 6.493 6.565 6.450 6.551 18,434,296 +0.35(+5.58%)
Jul 26, 2002 5.844 6.205 5.844 6.205 539,445 +0.43(+7.50%)
Jul 25, 2002 5.772 6.089 5.772 5.772 739,589 +0.04(+0.63%)
Jul 24, 2002 5.339 5.873 5.202 5.736 1,091,504 +0.09(+1.53%)
Jul 23, 2002 5.822 5.952 5.563 5.649 620,528 -0.17(-2.97%)
Jul 22, 2002 5.830 6.024 5.591 5.822 762,459 +0.06(+1.13%)
Jul 19, 2002 5.519 5.830 5.519 5.757 844,096 -0.48(-7.75%)
Jul 17, 2002 6.277 6.277 6.082 6.241 624,132 -0.30(-4.63%)
Jul 12, 2002 6.710 6.710 6.457 6.544 199,034 -0.13(-1.95%)
Jul 11, 2002 6.739 6.739 6.385 6.674 620,528 -0.06(-0.96%)
Jul 10, 2002 6.746 6.782 6.674 6.739 375,338 +0.03(+0.43%)
Jul 09, 2002 6.681 6.767 6.681 6.710 373,675 +0.03(+0.43%)
Jul 08, 2002 6.594 6.681 6.594 6.681 467,648 +0.09(+1.31%)
Jul 05, 2002 6.486 6.681 6.486 6.594 270,277 +0.04(+0.55%)
Jul 04, 2002 6.674 6.782 6.320 6.558 972,720 +0.00(+0.00%)
Jul 03, 2002 6.674 6.782 6.320 6.558 972,720 -0.28(-4.11%)
Jul 02, 2002 6.977 6.977 6.493 6.840 1,015,272 -0.27(-3.76%)
Jul 01, 2002 7.107 7.345 6.847 7.107 1,171,340 +0.00(+0.00%)
Jun 28, 2002 7.107 7.287 6.861 7.107 1,873,506 -0.04(-0.50%)
Jun 27, 2002 7.612 7.626 7.107 7.143 783,388 -0.47(-6.16%)
Jun 26, 2002 7.071 7.612 6.796 7.612 809,723 +0.12(+1.54%)
Jun 25, 2002 7.539 7.612 7.402 7.496 542,217 -0.20(-2.62%)
Jun 21, 2002 7.720 7.749 7.402 7.698 577,145 -0.01(-0.19%)
Jun 20, 2002 7.511 7.720 7.503 7.713 571,324 +0.21(+2.79%)
Jun 19, 2002 7.489 7.756 7.258 7.503 825,108 +0.01(+0.19%)
Jun 18, 2002 7.467 7.576 7.431 7.489 614,984 +0.02(+0.29%)
Jun 17, 2002 7.446 7.568 7.366 7.467 630,231 +0.06(+0.88%)
Jun 14, 2002 7.309 7.467 7.179 7.402 536,119 +0.27(+3.85%)
Jun 12, 2002 7.063 7.179 7.027 7.128 491,073 +0.07(+1.02%)
Jun 11, 2002 7.107 7.135 7.013 7.056 388,090 -0.02(-0.31%)
Jun 10, 2002 6.926 7.107 6.926 7.078 511,724 +0.22(+3.26%)
Jun 07, 2002 6.890 6.962 6.854 6.854 417,058 -0.07(-1.04%)
Jun 06, 2002 6.926 6.998 6.890 6.926 332,648 -0.01(-0.21%)
Jun 05, 2002 6.883 6.962 6.782 6.941 404,445 +0.17(+2.56%)
May 31, 2002 6.775 6.890 6.746 6.767 3,010,888 +0.07(+1.08%)
May 28, 2002 6.710 6.818 6.652 6.695 674,584 -0.03(-0.43%)
May 27, 2002 6.746 6.840 6.710 6.724 119,199 +0.00(+0.00%)
May 24, 2002 6.746 6.840 6.710 6.724 119,199 -0.06(-0.85%)
May 23, 2002 6.782 6.854 6.710 6.782 247,407 +0.00(+0.00%)
May 22, 2002 6.767 6.825 6.674 6.782 186,283 +0.04(+0.53%)
May 21, 2002 6.710 6.789 6.638 6.746 184,204 +0.08(+1.19%)
May 20, 2002 6.638 6.746 6.630 6.666 126,822 -0.03(-0.43%)
May 17, 2002 6.659 6.695 6.594 6.695 119,892 +0.07(+1.09%)
May 16, 2002 6.522 6.674 6.522 6.623 138,742 +0.03(+0.44%)
May 15, 2002 6.565 6.652 6.565 6.594 89,676 +0.01(+0.11%)
May 14, 2002 6.609 6.674 6.529 6.587 128,069 +0.00(+0.00%)
May 13, 2002 6.602 6.731 6.508 6.587 150,107 -0.09(-1.30%)
May 10, 2002 6.666 6.703 6.623 6.674 108,249 +0.01(+0.22%)
May 09, 2002 6.652 6.695 6.573 6.659 116,704 +0.01(+0.11%)
May 08, 2002 6.731 6.739 6.580 6.652 207,351 -0.06(-0.86%)
May 07, 2002 6.710 6.746 6.638 6.710 178,798 -0.03(-0.43%)
May 06, 2002 6.638 6.746 6.609 6.739 176,303 +0.06(+0.97%)
May 03, 2002 6.638 6.710 6.551 6.674 314,076 +0.04(+0.65%)
May 02, 2002 6.508 6.630 6.501 6.630 148,999 +0.05(+0.77%)
May 01, 2002 6.565 6.609 6.421 6.580 223,706 +0.01(+0.22%)
Apr 30, 2002 6.493 6.565 6.385 6.565 235,071 +0.04(+0.55%)
Apr 29, 2002 6.349 6.529 6.320 6.529 201,529 +0.12(+1.91%)
Apr 26, 2002 6.385 6.421 6.349 6.407 87,597 +0.03(+0.45%)
Apr 25, 2002 6.421 6.421 6.356 6.378 131,257 -0.04(-0.67%)
Apr 24, 2002 6.407 6.421 6.291 6.421 248,516 +0.01(+0.11%)
Apr 23, 2002 6.335 6.421 6.277 6.414 141,098 +0.01(+0.11%)
Apr 22, 2002 6.493 6.493 6.363 6.407 142,068 -0.05(-0.78%)
Apr 19, 2002 6.421 6.486 6.349 6.457 82,746 +0.04(+0.56%)
Apr 18, 2002 6.385 6.421 6.299 6.421 113,516 +0.00(+0.00%)
Apr 17, 2002 6.320 6.421 6.284 6.421 168,819 +0.11(+1.71%)
Apr 16, 2002 6.407 6.407 6.291 6.313 139,019 -0.02(-0.34%)
Apr 15, 2002 6.320 6.421 6.291 6.335 103,259 +0.01(+0.23%)
Apr 12, 2002 6.421 6.421 6.313 6.320 182,956 -0.14(-2.12%)
Apr 11, 2002 6.277 6.522 6.277 6.457 4,948,153 +0.14(+2.29%)
Apr 10, 2002 6.241 6.335 6.212 6.313 164,522 +0.11(+1.74%)
Apr 09, 2002 6.097 6.313 6.097 6.205 210,123 +0.11(+1.78%)
Apr 08, 2002 6.068 6.111 6.060 6.097 201,114 +0.04(+0.60%)
Apr 05, 2002 6.032 6.089 6.017 6.060 321,144 +0.04(+0.60%)
Apr 04, 2002 6.060 6.082 5.996 6.024 821,504 -0.06(-1.07%)
Apr 03, 2002 6.111 6.277 5.988 6.089 505,765 -0.09(-1.52%)
Apr 02, 2002 6.291 6.320 6.089 6.183 428,701 -0.15(-2.39%)
Apr 01, 2002 6.428 6.457 6.277 6.335 217,746 -0.12(-1.90%)
Mar 29, 2002 6.349 6.472 6.320 6.457 269,168 +0.00(+0.00%)
Mar 28, 2002 6.349 6.472 6.320 6.457 269,168 +0.11(+1.70%)
Mar 27, 2002 6.320 6.407 6.299 6.349 216,083 -0.04(-0.68%)
Mar 26, 2002 6.493 6.493 6.190 6.392 780,893 -0.22(-3.38%)
Mar 25, 2002 6.782 6.811 6.609 6.616 570,215 -0.21(-3.07%)
Mar 22, 2002 6.782 6.832 6.746 6.825 333,064 +0.04(+0.64%)
Mar 21, 2002 6.782 6.782 6.746 6.782 355,518 +0.04(+0.53%)
Mar 20, 2002 6.767 6.782 6.746 6.746 229,250 +0.00(+0.00%)
Mar 19, 2002 6.746 6.818 6.674 6.746 391,555 +0.05(+0.75%)
Mar 18, 2002 6.674 6.746 6.652 6.695 290,790 +0.06(+0.87%)
Mar 15, 2002 6.623 6.638 6.594 6.638 275,405 +0.04(+0.66%)
Mar 14, 2002 6.602 6.659 6.573 6.594 342,905 +0.00(+0.00%)
Mar 13, 2002 6.638 6.666 6.573 6.594 171,730 -0.01(-0.11%)
Mar 12, 2002 6.674 6.710 6.565 6.602 2,120,637 -0.09(-1.29%)
Mar 11, 2002 6.602 6.695 6.551 6.688 233,824 +0.09(+1.42%)
Mar 08, 2002 6.890 6.919 6.573 6.594 363,003 -0.26(-3.79%)
Mar 07, 2002 6.746 6.890 6.746 6.854 195,985 +0.07(+1.06%)
Mar 06, 2002 6.666 6.905 6.602 6.782 195,985 +0.11(+1.62%)
Mar 05, 2002 6.638 6.674 6.602 6.674 276,653 +0.04(+0.54%)
Mar 04, 2002 6.565 6.666 6.544 6.638 304,651 +0.08(+1.21%)
Mar 01, 2002 6.544 6.558 6.537 6.558 159,532 +0.00(+0.00%)
Feb 28, 2002 6.529 6.565 6.515 6.558 503,963 +0.03(+0.44%)
Feb 27, 2002 6.479 6.529 6.472 6.529 422,325 +0.04(+0.67%)
Feb 26, 2002 6.515 6.529 6.479 6.486 231,191 -0.03(-0.44%)
Feb 25, 2002 6.558 6.580 6.501 6.515 364,943 -0.04(-0.66%)
Feb 22, 2002 6.602 6.602 6.529 6.558 276,653 +0.01(+0.11%)
Feb 21, 2002 6.602 6.602 6.529 6.551 230,359 -0.01(-0.22%)
Feb 20, 2002 6.551 6.594 6.537 6.565 495,092 +0.04(+0.55%)
Feb 19, 2002 6.508 6.573 6.457 6.529 492,459 +0.03(+0.44%)
Feb 18, 2002 6.565 6.565 6.493 6.501 1,000,441 +0.00(+0.00%)
Feb 15, 2002 6.565 6.565 6.493 6.501 1,000,441 -0.01(-0.22%)
Feb 14, 2002 6.529 6.565 6.508 6.515 344,153 -0.02(-0.33%)
Feb 13, 2002 6.551 6.558 6.529 6.537 504,656 +0.01(+0.11%)
Feb 12, 2002 6.602 6.602 6.515 6.529 567,720 -0.04(-0.55%)
Feb 11, 2002 6.515 6.630 6.493 6.565 407,633 +0.10(+1.56%)
Feb 08, 2002 6.457 6.493 6.392 6.464 698,562 +0.00(+0.00%)
Feb 07, 2002 6.457 6.486 6.428 6.464 306,868 +0.01(+0.11%)
Feb 06, 2002 6.457 6.457 6.414 6.457 128,624 +0.00(+0.00%)
Feb 05, 2002 6.508 6.529 6.421 6.457 306,314 -0.05(-0.78%)
Feb 04, 2002 6.493 6.529 6.464 6.508 335,282 +0.02(+0.33%)
Feb 01, 2002 6.450 6.486 6.400 6.486 184,342 +0.06(+1.01%)
Jan 31, 2002 6.457 6.472 6.356 6.421 285,800 +0.04(+0.56%)
Jan 30, 2002 6.385 6.421 6.284 6.385 243,110 +0.06(+0.91%)
Jan 29, 2002 6.479 6.486 6.313 6.327 362,725 -0.16(-2.45%)
Jan 28, 2002 6.407 6.486 6.407 6.486 764,122 +0.06(+0.90%)
Jan 25, 2002 6.400 6.457 6.385 6.428 240,061 +0.06(+0.91%)
Jan 24, 2002 6.457 6.486 6.349 6.371 279,425 -0.08(-1.23%)
Jan 23, 2002 6.421 6.457 6.385 6.450 2,522,587 +0.03(+0.45%)
Jan 22, 2002 6.421 6.457 6.313 6.421 308,670 +0.00(+0.00%)
Jan 21, 2002 6.421 6.486 6.414 6.421 569,522 +0.00(+0.00%)
Jan 18, 2002 6.421 6.486 6.414 6.421 569,522 +0.01(+0.11%)
Jan 17, 2002 6.349 6.414 6.313 6.414 369,517 +0.07(+1.14%)
Jan 16, 2002 6.385 6.421 6.313 6.342 409,851 +0.03(+0.46%)
Jan 15, 2002 6.205 6.493 6.183 6.313 2,704,990 +0.29(+4.79%)
Jan 14, 2002 6.068 6.068 5.981 6.024 469,450 +0.03(+0.48%)
Jan 11, 2002 6.082 6.097 5.988 5.996 2,328,542 -0.09(-1.42%)
Jan 10, 2002 6.133 6.133 5.988 6.082 348,726 -0.23(-3.66%)
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.