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 (%)
Feb 28, 2007 5.224 5.440 5.166 5.346 781,447 +0.12(+2.21%)
Feb 27, 2007 0.0072 5.332 5.151 5.231 1,018,183 -0.02(-0.41%)
Feb 26, 2007 5.231 5.353 5.195 5.252 641,897 +0.03(+0.55%)
Feb 23, 2007 5.245 5.274 5.159 5.224 604,589 -0.02(-0.41%)
Feb 22, 2007 5.202 5.267 5.130 5.245 1,129,204 +0.04(+0.69%)
Feb 21, 2007 5.303 5.310 5.195 5.209 855,323 -0.06(-1.23%)
Feb 20, 2007 5.325 5.353 5.274 5.274 786,576 +0.05(+0.97%)
Feb 16, 2007 5.144 5.267 5.123 5.224 484,835 +0.08(+1.54%)
Feb 15, 2007 5.173 5.209 5.123 5.144 383,932 -0.05(-0.97%)
Feb 14, 2007 5.209 5.252 5.173 5.195 392,050 -0.03(-0.55%)
Feb 13, 2007 5.216 5.231 5.180 5.224 489,248 +0.00(+0.00%)
Feb 12, 2007 5.166 5.224 5.108 5.224 479,584 +0.08(+1.54%)
Feb 09, 2007 5.274 5.296 5.079 5.144 908,547 -0.15(-2.86%)
Feb 08, 2007 5.245 5.368 5.245 5.296 347,618 -0.07(-1.34%)
Feb 07, 2007 5.368 5.389 5.281 5.368 275,821 +0.03(+0.54%)
Feb 06, 2007 5.332 5.368 5.303 5.339 272,772 +0.02(+0.41%)
Feb 05, 2007 5.389 5.389 5.288 5.317 446,858 -0.06(-1.07%)
Feb 02, 2007 5.375 5.382 5.332 5.375 246,021 +0.01(+0.13%)
Feb 01, 2007 5.389 5.404 5.346 5.368 292,869 +0.00(+0.00%)
Jan 31, 2007 5.433 5.433 5.346 5.368 522,258 -0.06(-1.20%)
Jan 30, 2007 5.296 5.469 5.296 5.433 946,109 +0.14(+2.59%)
Jan 29, 2007 5.310 5.353 5.238 5.296 507,012 -0.03(-0.54%)
Jan 26, 2007 5.310 5.339 5.231 5.325 357,181 +0.01(+0.27%)
Jan 25, 2007 5.382 5.404 5.288 5.310 533,762 -0.05(-0.94%)
Jan 24, 2007 5.274 5.382 5.267 5.361 575,066 +0.06(+1.09%)
Jan 23, 2007 5.260 5.325 5.252 5.303 583,798 +0.03(+0.55%)
Jan 22, 2007 5.325 5.339 5.252 5.274 494,676 -0.06(-1.22%)
Jan 19, 2007 5.216 5.346 5.173 5.339 727,808 +0.07(+1.37%)
Jan 18, 2007 5.296 5.325 5.151 5.267 845,205 -0.01(-0.27%)
Jan 17, 2007 5.303 5.346 5.274 5.281 757,469 -0.04(-0.81%)
Jan 16, 2007 5.389 5.397 5.310 5.325 1,384,096 -0.05(-0.94%)
Jan 12, 2007 5.397 5.397 5.325 5.375 1,009,312 -0.01(-0.27%)
Jan 11, 2007 5.368 5.454 5.326 5.389 601,401 +0.03(+0.54%)
Jan 10, 2007 5.346 5.375 5.325 5.361 435,770 -0.01(-0.13%)
Jan 09, 2007 5.339 5.404 5.274 5.368 394,466 +0.01(+0.27%)
Jan 08, 2007 5.332 5.397 5.260 5.353 782,002 +0.01(+0.27%)
Jan 05, 2007 5.447 5.498 5.310 5.339 878,470 -0.17(-3.14%)
Jan 04, 2007 5.490 5.534 5.454 5.512 267,228 +0.00(+0.00%)
Jan 03, 2007 5.548 5.584 5.490 5.512 654,348 -0.04(-0.65%)
Dec 29, 2006 5.527 5.570 5.483 5.548 536,950 -0.01(-0.13%)
Dec 28, 2006 5.555 5.577 5.519 5.555 355,518 -0.03(-0.52%)
Dec 27, 2006 5.519 5.584 5.505 5.584 438,126 +0.01(+0.26%)
Dec 26, 2006 5.483 5.577 5.469 5.570 412,623 +0.08(+1.45%)
Dec 22, 2006 5.426 5.498 5.426 5.490 309,224 +0.04(+0.79%)
Dec 21, 2006 5.527 5.570 5.447 5.447 1,618,198 -0.09(-1.69%)
Dec 20, 2006 5.490 5.570 5.483 5.541 608,470 +0.08(+1.45%)
Dec 19, 2006 5.527 5.548 5.454 5.462 862,669 -0.10(-1.82%)
Dec 18, 2006 5.599 5.628 5.527 5.563 352,607 -0.06(-1.03%)
Dec 15, 2006 5.628 5.649 5.599 5.620 775,765 -0.01(-0.13%)
Dec 14, 2006 5.620 5.656 5.599 5.628 306,591 +0.02(+0.39%)
Dec 13, 2006 5.692 5.692 5.591 5.606 356,350 -0.06(-1.14%)
Dec 12, 2006 5.642 5.692 5.591 5.671 461,550 +0.03(+0.51%)
Dec 11, 2006 5.591 5.664 5.584 5.642 1,109,245 +0.03(+0.51%)
Dec 08, 2006 5.620 5.656 5.591 5.613 317,818 -0.01(-0.26%)
Dec 07, 2006 5.635 5.635 5.591 5.628 405,970 -0.01(-0.13%)
Dec 06, 2006 5.635 5.656 5.591 5.635 496,339 -0.01(-0.26%)
Dec 05, 2006 5.656 5.678 5.628 5.649 698,701 -0.02(-0.38%)
Dec 04, 2006 5.635 5.685 5.584 5.671 565,087 +0.04(+0.77%)
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.