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 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Oct 31, 2002 5.808 5.952 5.808 5.866 203,608 +0.06(+0.99%)
Oct 30, 2002 5.916 5.916 5.628 5.808 209,846 -0.06(-1.11%)
Oct 29, 2002 5.916 5.916 5.599 5.873 393,634 -0.12(-1.93%)
Oct 28, 2002 5.981 6.097 5.952 5.988 228,003 +0.04(+0.61%)
Oct 25, 2002 5.873 6.010 5.858 5.952 181,293 +0.14(+2.36%)
Oct 24, 2002 5.700 5.916 5.678 5.815 195,708 +0.04(+0.75%)
Oct 23, 2002 5.685 5.851 5.577 5.772 188,223 +0.04(+0.63%)
Oct 22, 2002 5.822 5.822 5.606 5.736 247,269 -0.13(-2.21%)
Oct 21, 2002 5.981 5.981 5.772 5.866 185,590 -0.12(-2.05%)
Oct 18, 2002 5.830 5.988 5.772 5.988 2,966,119 +0.14(+2.47%)
Oct 17, 2002 5.628 5.844 5.628 5.844 174,917 +0.25(+4.52%)
Oct 16, 2002 5.700 5.736 5.555 5.591 224,953 -0.18(-3.12%)
Oct 15, 2002 5.635 5.844 5.628 5.772 295,225 +0.21(+3.76%)
Oct 14, 2002 5.584 5.584 5.404 5.563 133,614 -0.01(-0.26%)
Oct 11, 2002 5.447 5.591 5.433 5.577 199,866 +0.19(+3.62%)
Oct 10, 2002 5.209 5.404 5.195 5.382 427,592 +0.20(+3.90%)
Oct 09, 2002 5.418 5.476 5.123 5.180 281,642 -0.22(-4.01%)
Oct 08, 2002 5.353 5.591 5.339 5.397 349,004 +0.04(+0.67%)
Oct 07, 2002 5.721 5.729 5.231 5.361 1,625,960 -0.38(-6.66%)
Oct 04, 2002 5.880 5.916 5.700 5.743 1,087,623 -0.07(-1.24%)
Oct 03, 2002 5.880 6.060 5.808 5.815 199,589 -0.11(-1.83%)
Oct 02, 2002 5.938 6.133 5.916 5.923 267,228 -0.01(-0.24%)
Oct 01, 2002 5.844 5.938 5.664 5.938 462,104 +0.09(+1.60%)
Sep 30, 2002 5.808 5.894 5.772 5.844 356,904 +0.02(+0.37%)
Sep 27, 2002 5.902 5.945 5.772 5.822 488,855 -0.09(-1.59%)
Sep 26, 2002 5.952 5.967 5.837 5.916 643,952 -0.25(-3.98%)
Sep 25, 2002 6.205 6.234 6.118 6.161 494,122 +0.01(+0.23%)
Sep 24, 2002 6.169 6.262 6.133 6.147 421,216 +0.01(+0.24%)
Sep 23, 2002 6.133 6.349 6.075 6.133 471,114 +0.02(+0.35%)
Sep 20, 2002 6.183 6.205 5.952 6.111 684,702 -0.08(-1.28%)
Sep 19, 2002 6.349 6.486 6.140 6.190 570,770 -0.19(-2.94%)
Sep 18, 2002 6.349 6.400 6.176 6.378 713,254 +0.03(+0.45%)
Sep 17, 2002 6.674 6.782 6.313 6.349 1,256,304 -0.56(-8.14%)
Sep 16, 2002 6.991 7.020 6.854 6.912 391,139 -0.08(-1.14%)
Sep 13, 2002 6.666 6.998 6.666 6.991 519,902 +0.33(+4.98%)
Sep 12, 2002 6.739 6.818 6.638 6.659 682,900 -0.08(-1.18%)
Sep 11, 2002 6.782 6.782 6.652 6.739 128,901 -0.01(-0.11%)
Sep 10, 2002 6.804 6.926 6.645 6.746 494,122 -0.13(-1.89%)
Sep 09, 2002 6.710 6.905 6.710 6.876 396,822 +0.12(+1.82%)
Sep 06, 2002 6.710 6.789 6.710 6.753 438,958 +0.08(+1.19%)
Sep 05, 2002 6.782 6.804 6.652 6.674 254,892 -0.11(-1.60%)
Sep 04, 2002 6.493 6.818 6.457 6.782 360,646 +0.29(+4.44%)
Sep 03, 2002 6.638 6.688 6.472 6.493 376,586 -0.16(-2.39%)
Aug 30, 2002 6.623 6.782 6.565 6.652 187,392 +0.01(+0.22%)
Aug 29, 2002 6.493 6.638 6.479 6.638 223,290 +0.12(+1.77%)
Aug 28, 2002 6.464 6.551 6.443 6.522 354,271 +0.03(+0.44%)
Aug 27, 2002 6.580 6.602 6.479 6.493 185,590 -0.09(-1.32%)
Aug 26, 2002 6.537 6.580 6.385 6.580 330,985 +0.12(+1.79%)
Aug 23, 2002 6.580 6.623 6.457 6.464 186,976 -0.12(-1.75%)
Aug 22, 2002 6.529 6.580 6.493 6.580 206,658 +0.06(+0.88%)
Aug 21, 2002 6.486 6.529 6.349 6.522 497,448 +0.04(+0.56%)
Aug 20, 2002 6.493 6.602 6.421 6.486 293,978 -0.01(-0.11%)
Aug 16, 2002 6.508 6.529 6.428 6.493 356,072 -0.03(-0.44%)
Aug 15, 2002 6.493 6.565 6.443 6.522 320,313 -0.01(-0.11%)
Aug 14, 2002 6.349 6.529 6.270 6.529 688,999 +0.18(+2.84%)
Aug 13, 2002 6.313 6.493 6.277 6.349 245,467 +0.04(+0.57%)
Aug 12, 2002 6.169 6.349 6.161 6.313 4,698,666 +0.05(+0.81%)
Aug 07, 2002 6.277 6.313 6.104 6.262 364,527 -0.01(-0.23%)
Aug 06, 2002 6.277 6.421 6.205 6.277 405,000 +0.12(+1.99%)
Aug 05, 2002 6.349 6.378 5.952 6.154 654,209 -0.27(-4.16%)
Aug 02, 2002 6.457 6.493 6.371 6.421 403,891 -0.04(-0.56%)
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.