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 )

10.80 +0.09 (+0.84%)
Official Closing Price Updated: 4:10 PM EDT, May 9, 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, 2003 7.503 7.648 7.366 7.648 1,425,677 +0.11(+1.44%)
Jul 30, 2003 7.431 7.561 7.301 7.539 950,267 +0.22(+2.96%)
Jul 29, 2003 7.576 7.576 7.323 7.323 357,459 -0.25(-3.33%)
Jul 28, 2003 7.424 7.576 7.352 7.576 301,740 +0.23(+3.14%)
Jul 25, 2003 7.316 7.402 7.287 7.345 270,970 -0.01(-0.20%)
Jul 24, 2003 7.359 7.431 7.251 7.359 323,916 +0.07(+0.99%)
Jul 23, 2003 7.309 7.453 7.229 7.287 553,306 -0.09(-1.17%)
Jul 22, 2003 7.395 7.395 7.222 7.374 536,950 +0.05(+0.69%)
Jul 21, 2003 7.323 7.410 7.287 7.323 340,965 -0.04(-0.49%)
Jul 18, 2003 7.410 7.410 7.143 7.359 397,515 +0.02(+0.29%)
Jul 17, 2003 7.417 7.503 7.013 7.337 905,359 -0.20(-2.68%)
Jul 16, 2003 7.576 7.597 7.402 7.539 400,841 -0.03(-0.38%)
Jul 15, 2003 7.568 7.576 7.496 7.568 292,315 +0.00(+0.00%)
Jul 14, 2003 7.532 7.576 7.503 7.568 396,822 +0.06(+0.77%)
Jul 11, 2003 7.431 7.518 7.424 7.511 291,345 +0.06(+0.87%)
Jul 10, 2003 7.438 7.496 7.395 7.446 259,604 -0.02(-0.29%)
Jul 09, 2003 7.417 7.496 7.395 7.467 403,059 +0.05(+0.68%)
Jul 08, 2003 7.395 7.431 7.359 7.417 419,830 +0.04(+0.59%)
Jul 07, 2003 7.417 7.431 7.359 7.374 358,567 -0.01(-0.10%)
Jul 03, 2003 7.417 7.424 7.374 7.381 262,238 -0.01(-0.10%)
Jul 02, 2003 7.366 7.410 7.323 7.388 549,286 +0.03(+0.39%)
Jul 01, 2003 7.316 7.395 7.229 7.359 587,957 +0.12(+1.59%)
Jun 30, 2003 7.301 7.330 7.172 7.244 868,213 -0.07(-0.99%)
Jun 27, 2003 7.330 7.352 7.215 7.316 673,752 -0.04(-0.59%)
Jun 26, 2003 7.460 7.482 7.309 7.359 598,352 -0.25(-3.23%)
Jun 25, 2003 7.539 7.604 7.482 7.604 678,049 +0.10(+1.35%)
Jun 24, 2003 7.446 7.518 7.395 7.503 561,483 +0.06(+0.78%)
Jun 23, 2003 7.561 7.561 7.395 7.446 633,280 -0.04(-0.58%)
Jun 20, 2003 7.561 7.568 7.467 7.489 569,938 +0.02(+0.29%)
Jun 19, 2003 7.648 7.648 7.467 7.467 805,149 -0.12(-1.52%)
Jun 18, 2003 7.576 7.640 7.561 7.583 946,109 +0.01(+0.19%)
Jun 17, 2003 7.359 7.612 7.359 7.568 693,157 -0.01(-0.10%)
Jun 16, 2003 7.431 7.576 7.417 7.576 647,972 +0.17(+2.24%)
Jun 13, 2003 7.453 7.475 7.359 7.410 450,877 +0.01(+0.10%)
Jun 12, 2003 7.417 7.489 7.359 7.402 735,570 +0.04(+0.59%)
Jun 11, 2003 7.374 7.374 7.287 7.359 855,323 +0.04(+0.49%)
Jun 10, 2003 7.330 7.374 7.236 7.323 847,700 +0.06(+0.89%)
Jun 09, 2003 7.503 7.503 7.236 7.258 813,881 -0.09(-1.18%)
Jun 06, 2003 7.431 7.496 7.287 7.345 719,907 -0.06(-0.78%)
Jun 05, 2003 7.316 7.496 7.229 7.402 898,013 +0.11(+1.48%)
Jun 04, 2003 7.244 7.301 7.215 7.294 691,494 +0.08(+1.10%)
Jun 03, 2003 7.200 7.229 7.179 7.215 821,227 +0.06(+0.91%)
Jun 02, 2003 7.215 7.244 7.143 7.150 953,455 +0.03(+0.41%)
May 30, 2003 7.107 7.172 7.034 7.121 695,097 +0.09(+1.23%)
May 29, 2003 7.179 7.186 6.962 7.034 668,901 -0.11(-1.52%)
May 28, 2003 7.143 7.172 7.099 7.143 591,976 +0.00(+0.00%)
May 27, 2003 7.172 7.179 7.107 7.143 791,427 +0.04(+0.61%)
May 23, 2003 7.034 7.186 6.998 7.099 950,405 +0.10(+1.44%)
May 22, 2003 7.143 7.143 6.984 6.998 780,200 +0.07(+1.04%)
May 21, 2003 6.890 7.034 6.782 6.926 674,445 +0.06(+0.84%)
May 20, 2003 6.710 6.919 6.710 6.869 824,137 +0.13(+1.93%)
May 19, 2003 7.049 7.049 6.739 6.739 1,021,232 -0.30(-4.21%)
May 16, 2003 7.085 7.186 6.998 7.034 790,872 -0.12(-1.71%)
May 15, 2003 7.208 7.229 7.107 7.157 563,978 -0.01(-0.10%)
May 14, 2003 7.179 7.200 7.128 7.164 420,800 -0.01(-0.20%)
May 13, 2003 7.193 7.200 7.135 7.179 445,056 +0.01(+0.20%)
May 12, 2003 7.179 7.200 7.099 7.164 434,384 +0.02(+0.30%)
May 09, 2003 7.056 7.143 7.006 7.143 420,939 +0.13(+1.85%)
May 08, 2003 7.056 7.085 6.998 7.013 434,938 -0.04(-0.61%)
May 07, 2003 7.099 7.099 6.948 7.056 576,175 -0.04(-0.61%)
May 06, 2003 6.998 7.143 6.977 7.099 478,598 +0.06(+0.92%)
May 05, 2003 7.020 7.034 6.890 7.034 582,274 +0.07(+1.04%)
May 02, 2003 6.854 6.962 6.854 6.962 537,921 +0.14(+2.12%)
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.
 
 
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.