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 +0.04 (+0.37%)

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

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2005	5.555	5.591	5.454	5.490	953,593	-0.08(-1.42%)
Mar 30, 2005	5.512	5.656	5.512	5.570	586,709	+0.06(+1.18%)
Mar 29, 2005	5.519	5.692	5.505	5.505	436,740	-0.01(-0.13%)
Mar 28, 2005	5.570	5.577	5.498	5.512	537,643	+0.03(+0.53%)
Mar 24, 2005	5.483	5.555	5.447	5.483	572,433	+0.00(+0.00%)
Mar 23, 2005	5.577	5.577	5.339	5.483	799,189	-0.10(-1.81%)
Mar 22, 2005	5.786	5.815	5.303	5.584	1,019,291	-0.24(-4.09%)
Mar 21, 2005	5.808	5.858	5.793	5.822	363,973	-0.01(-0.25%)
Mar 18, 2005	5.887	5.887	5.700	5.837	917,695	-0.01(-0.12%)
Mar 17, 2005	5.808	5.866	5.772	5.844	489,964	+0.03(+0.50%)
Mar 16, 2005	5.779	5.866	5.628	5.815	764,260	+0.01(+0.25%)
Mar 15, 2005	5.873	5.916	5.786	5.801	605,421	-0.06(-0.99%)
Mar 14, 2005	5.808	5.923	5.801	5.858	711,314	-0.09(-1.46%)
Mar 11, 2005	5.967	6.032	5.830	5.945	910,210	-0.03(-0.48%)
Mar 10, 2005	6.039	6.097	5.974	5.974	640,349	-0.08(-1.31%)
Mar 09, 2005	6.176	6.176	6.039	6.053	562,869	-0.12(-1.99%)
Mar 08, 2005	6.205	6.219	6.133	6.176	433,552	-0.02(-0.35%)
Mar 07, 2005	6.169	6.241	6.161	6.198	361,755	-0.01(-0.12%)
Mar 04, 2005	6.176	6.234	6.147	6.205	387,674	+0.04(+0.70%)
Mar 03, 2005	6.176	6.219	6.133	6.161	395,159	+0.01(+0.12%)
Mar 02, 2005	6.154	6.198	6.140	6.154	390,446	+0.01(+0.12%)

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