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 )

10.72 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jun 3, 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 (%)
Aug 31, 2005 4.610 4.863 4.575 4.863 1,732,962 +0.25(+5.31%)
Aug 30, 2005 4.661 4.690 4.581 4.617 675,277 -0.05(-1.08%)
Aug 29, 2005 4.798 4.798 4.581 4.668 999,748 -0.17(-3.58%)
Aug 26, 2005 4.913 4.964 4.834 4.841 492,874 -0.09(-1.90%)
Aug 25, 2005 4.884 4.957 4.884 4.935 327,382 +0.04(+0.88%)
Aug 24, 2005 4.899 4.928 4.884 4.892 330,985 -0.01(-0.29%)
Aug 23, 2005 4.957 4.978 4.906 4.906 333,064 -0.06(-1.16%)
Aug 22, 2005 4.928 4.964 4.913 4.964 281,088 +0.04(+0.88%)
Aug 19, 2005 4.942 4.957 4.892 4.920 276,237 +0.00(+0.00%)
Aug 18, 2005 4.877 4.964 4.870 4.920 417,197 +0.01(+0.15%)
Aug 17, 2005 4.935 4.978 4.906 4.913 346,093 -0.06(-1.30%)
Aug 16, 2005 4.942 4.985 4.913 4.978 483,865 +0.04(+0.73%)
Aug 15, 2005 4.848 4.993 4.841 4.942 823,721 +0.01(+0.15%)
Aug 12, 2005 4.964 4.985 4.892 4.935 379,635 -0.06(-1.16%)
Aug 11, 2005 4.848 4.993 4.848 4.993 497,032 +0.14(+2.82%)
Aug 10, 2005 4.863 5.007 4.856 4.856 560,790 -0.08(-1.61%)
Aug 09, 2005 4.834 4.942 4.805 4.935 663,357 +0.03(+0.59%)
Aug 08, 2005 4.920 4.978 4.798 4.906 1,114,651 -0.01(-0.29%)
Aug 05, 2005 4.978 5.022 4.913 4.920 678,049 -0.09(-1.87%)
Aug 04, 2005 5.050 5.079 5.000 5.014 624,548 -0.06(-1.28%)
Aug 03, 2005 5.094 5.130 5.058 5.079 370,764 -0.04(-0.85%)
Aug 02, 2005 5.036 5.123 5.029 5.123 851,165 +0.08(+1.57%)
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.