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 )

10.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
Aug 31, 2023	10.32	10.34	10.25	10.26	711,355	-0.04(-0.36%)
Aug 30, 2023	10.27	10.33	10.22	10.30	652,178	+0.03(+0.27%)
Aug 29, 2023	10.17	10.33	10.10	10.27	900,090	+0.10(+1.01%)
Aug 28, 2023	9.923	10.19	9.923	10.17	722,488	+0.26(+2.65%)
Aug 25, 2023	9.820	9.960	9.726	9.904	534,383	+0.11(+1.15%)
Aug 24, 2023	9.820	9.932	9.749	9.792	427,677	-0.07(-0.76%)
Aug 23, 2023	9.604	9.876	9.548	9.866	868,007	+0.34(+3.54%)
Aug 22, 2023	9.595	9.665	9.450	9.529	654,026	-0.05(-0.49%)
Aug 21, 2023	9.684	9.684	9.455	9.576	574,871	-0.04(-0.39%)
Aug 18, 2023	9.436	9.661	9.390	9.614	812,094	+0.07(+0.69%)
Aug 17, 2023	9.689	9.749	9.511	9.548	630,136	-0.14(-1.45%)
Aug 16, 2023	9.754	9.838	9.679	9.689	476,888	-0.10(-1.05%)
Aug 15, 2023	9.829	9.848	9.665	9.792	769,014	-0.07(-0.76%)
Aug 14, 2023	9.941	9.969	9.848	9.866	644,057	-0.08(-0.85%)
Aug 11, 2023	9.988	10.04	9.951	9.951	581,935	-0.05(-0.47%)
Aug 10, 2023	10.21	10.26	9.969	9.998	684,862	-0.17(-1.66%)
Aug 09, 2023	10.19	10.27	10.14	10.17	555,901	-0.04(-0.37%)
Aug 08, 2023	9.988	10.21	9.895	10.20	596,422	+0.07(+0.65%)
Aug 07, 2023	10.14	10.20	10.03	10.14	842,485	+0.04(+0.37%)
Aug 04, 2023	9.923	10.15	9.913	10.10	1,453,081	+0.28(+2.86%)
Aug 03, 2023	10.49	10.49	9.801	9.820	2,150,429	-0.70(-6.67%)
Aug 02, 2023	10.49	10.54	10.32	10.52	948,291	-0.01(-0.09%)
Aug 01, 2023	10.56	10.56	10.42	10.53	1,020,483	-0.01(-0.09%)
Jul 31, 2023	10.93	10.93	10.47	10.54	1,711,140	-0.32(-2.93%)
Jul 28, 2023	10.87	10.91	10.74	10.86	1,159,211	+0.11(+1.05%)
Jul 27, 2023	10.91	11.09	10.74	10.75	1,203,869	-0.15(-1.37%)
Jul 26, 2023	10.84	10.97	10.84	10.90	757,587	+0.09(+0.87%)
Jul 25, 2023	10.80	10.91	10.77	10.80	913,134	-0.02(-0.17%)
Jul 24, 2023	10.83	10.95	10.74	10.82	862,972	+0.02(+0.17%)
Jul 21, 2023	10.91	10.97	10.77	10.80	697,208	+0.06(+0.52%)
Jul 20, 2023	10.89	10.89	10.63	10.75	843,626	-0.15(-1.37%)
Jul 19, 2023	10.77	10.95	10.75	10.90	872,099	+0.21(+1.93%)
Jul 18, 2023	10.61	10.77	10.57	10.69	665,478	+0.10(+0.97%)
Jul 17, 2023	10.64	10.68	10.54	10.59	497,412	-0.07(-0.70%)
Jul 14, 2023	10.79	10.79	10.62	10.66	530,150	-0.13(-1.21%)
Jul 13, 2023	10.57	10.81	10.51	10.79	1,272,435	+0.27(+2.58%)
Jul 12, 2023	10.53	10.57	10.48	10.52	786,929	+0.14(+1.35%)
Jul 11, 2023	10.34	10.48	10.33	10.38	556,965	+0.09(+0.91%)
Jul 10, 2023	10.06	10.33	10.04	10.29	1,602,580	+0.22(+2.23%)
Jul 07, 2023	9.969	10.19	9.960	10.06	938,394	+0.11(+1.13%)
Jul 06, 2023	10.17	10.17	9.848	9.951	1,232,504	-0.32(-3.10%)
Jul 05, 2023	10.44	10.45	10.27	10.27	1,132,902	-0.19(-1.79%)
Jul 03, 2023	10.43	10.53	10.39	10.46	417,142	-0.07(-0.62%)
Jun 30, 2023	10.50	10.54	10.42	10.52	907,433	+0.10(+0.99%)
Jun 29, 2023	10.37	10.43	10.30	10.42	1,406,498	+0.08(+0.82%)
Jun 28, 2023	10.40	10.43	10.30	10.33	1,263,381	-0.07(-0.70%)
Jun 27, 2023	10.12	10.43	10.07	10.41	1,125,454	+0.27(+2.69%)
Jun 26, 2023	9.890	10.25	9.881	10.13	960,952	+0.23(+2.29%)
Jun 23, 2023	10.08	10.11	9.881	9.908	1,678,692	-0.25(-2.41%)
Jun 22, 2023	10.30	10.30	10.13	10.15	1,130,599	-0.17(-1.67%)
Jun 21, 2023	10.26	10.38	10.19	10.33	1,132,361	+0.06(+0.62%)
Jun 20, 2023	10.40	10.45	10.26	10.26	1,440,554	-0.19(-1.82%)
Jun 16, 2023	10.65	10.65	10.44	10.45	1,920,546	-0.10(-0.95%)

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