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 -0.07 (-0.65%)
Official Closing 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 (%)
Sep 29, 2023 9.460 9.489 9.295 9.324 1,204,690 +0.02(+0.21%)
Sep 28, 2023 9.221 9.356 9.169 9.305 1,198,556 +0.10(+1.12%)
Sep 27, 2023 9.277 9.333 9.164 9.202 1,198,432 -0.04(-0.41%)
Sep 26, 2023 9.370 9.394 9.202 9.239 1,240,507 -0.19(-1.99%)
Sep 25, 2023 9.473 9.464 9.389 9.427 835,279 -0.12(-1.27%)
Sep 22, 2023 9.427 9.642 9.361 9.548 1,218,039 +0.13(+1.39%)
Sep 21, 2023 9.866 9.866 9.389 9.417 1,098,888 -0.47(-4.73%)
Sep 20, 2023 10.04 10.08 9.885 9.885 683,825 -0.10(-1.03%)
Sep 19, 2023 10.12 10.18 9.969 9.988 834,195 -0.17(-1.66%)
Sep 18, 2023 10.20 10.26 10.12 10.16 743,907 -0.05(-0.46%)
Sep 15, 2023 10.15 10.21 10.06 10.20 2,142,569 +0.04(+0.37%)
Sep 14, 2023 10.20 10.27 10.11 10.17 836,495 +0.00(+0.00%)
Sep 13, 2023 10.03 10.25 9.979 10.17 1,084,378 +0.15(+1.49%)
Sep 12, 2023 10.06 10.20 10.01 10.02 695,476 -0.15(-1.47%)
Sep 11, 2023 10.20 10.22 10.08 10.17 378,875 +0.04(+0.37%)
Sep 08, 2023 10.17 10.22 10.09 10.13 465,789 +0.00(+0.00%)
Sep 07, 2023 9.969 10.19 9.969 10.13 511,230 +0.05(+0.46%)
Sep 06, 2023 10.14 10.18 9.998 10.08 545,669 -0.11(-1.10%)
Sep 05, 2023 10.18 10.28 10.12 10.19 772,244 -0.05(-0.46%)
Sep 01, 2023 10.31 10.39 10.19 10.24 933,525 -0.02(-0.18%)
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%)
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.