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 )

10.77 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 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 (%)
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%)
Jun 15, 2023 10.33 10.57 10.33 10.55 1,136,622 +1.08(+11.40%)
May 08, 2023 9.346 9.500 9.346 9.473 877,932 +0.13(+1.36%)
May 05, 2023 9.509 9.609 9.219 9.346 1,229,961 -0.01(-0.10%)
May 04, 2023 9.291 9.400 9.037 9.355 1,967,959 +0.11(+1.18%)
May 03, 2023 9.146 9.450 9.110 9.246 1,420,445 +0.10(+1.09%)
May 02, 2023 9.427 9.445 8.951 9.146 1,488,176 -0.32(-3.36%)
May 01, 2023 9.690 9.772 9.454 9.463 1,378,897 -0.24(-2.43%)
Apr 28, 2023 9.509 9.786 9.482 9.699 1,601,495 +0.20(+2.10%)
Apr 27, 2023 9.246 9.509 9.246 9.500 1,074,765 +0.33(+3.56%)
Apr 26, 2023 9.246 9.369 9.101 9.173 1,403,621 -0.02(-0.20%)
Apr 25, 2023 9.346 9.373 9.155 9.191 796,341 -0.17(-1.84%)
Apr 24, 2023 9.463 9.477 9.273 9.364 968,677 -0.15(-1.53%)
Apr 21, 2023 9.346 9.554 9.320 9.509 1,623,598 +0.15(+1.55%)
Apr 20, 2023 9.073 9.364 9.073 9.364 1,612,958 +0.21(+2.28%)
Apr 19, 2023 8.937 9.255 8.937 9.155 765,481 +0.10(+1.10%)
Apr 18, 2023 9.255 9.282 8.969 9.055 1,029,487 -0.23(-2.44%)
Apr 17, 2023 8.983 9.318 8.946 9.282 888,435 +0.27(+3.02%)
Apr 14, 2023 9.164 9.259 8.892 9.010 965,004 -0.15(-1.59%)
Apr 13, 2023 9.146 9.209 9.060 9.155 875,703 -0.01(-0.10%)
Apr 12, 2023 9.318 9.391 9.137 9.164 813,495 +0.01(+0.10%)
Apr 11, 2023 9.209 9.232 9.119 9.155 937,524 +0.01(+0.10%)
Apr 10, 2023 9.400 9.436 8.933 9.146 1,240,612 -0.23(-2.42%)
Apr 06, 2023 9.391 9.436 9.314 9.373 980,055 +0.04(+0.39%)
Apr 05, 2023 8.955 9.373 8.910 9.336 1,927,135 +0.27(+3.00%)
Apr 04, 2023 8.983 9.064 8.883 9.064 1,318,527 +0.13(+1.42%)
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.