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 )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Mar 31, 2023 8.828 9.019 8.765 9.001 2,084,522 +0.24(+2.80%)
Mar 30, 2023 8.865 8.910 8.679 8.756 1,772,135 -0.04(-0.41%)
Mar 29, 2023 8.818 8.858 8.674 8.792 2,833,323 +0.17(+1.93%)
Mar 28, 2023 8.669 8.709 8.481 8.626 3,070,558 +0.14(+1.65%)
Mar 27, 2023 8.547 8.626 8.280 8.486 5,501,632 +0.49(+6.13%)
Mar 24, 2023 7.654 7.995 7.557 7.995 1,273,899 +0.32(+4.10%)
Mar 23, 2023 7.899 8.074 7.671 7.680 1,301,672 -0.16(-2.01%)
Mar 22, 2023 8.109 8.144 7.829 7.838 1,523,675 -0.30(-3.66%)
Mar 21, 2023 8.232 8.319 8.118 8.135 1,304,170 +0.12(+1.53%)
Mar 20, 2023 7.943 8.135 7.943 8.013 1,230,827 +0.13(+1.67%)
Mar 17, 2023 8.065 8.153 7.864 7.881 2,370,391 -0.33(-4.05%)
Mar 16, 2023 8.100 8.284 7.908 8.214 1,437,232 +0.00(+0.00%)
Mar 15, 2023 8.153 8.232 8.000 8.214 1,706,435 -0.14(-1.68%)
Mar 14, 2023 8.451 8.599 8.258 8.354 1,926,595 +0.13(+1.60%)
Mar 13, 2023 8.162 8.376 7.934 8.223 1,777,346 -0.11(-1.26%)
Mar 10, 2023 8.731 8.731 8.236 8.328 2,459,617 -0.45(-5.09%)
Mar 09, 2023 9.204 9.204 8.757 8.775 1,194,852 -0.39(-4.30%)
Mar 08, 2023 9.177 9.177 8.993 9.169 983,142 +0.05(+0.58%)
Mar 07, 2023 9.344 9.418 9.072 9.116 1,162,704 -0.21(-2.25%)
Mar 06, 2023 9.274 9.409 9.243 9.326 1,187,442 +0.04(+0.38%)
Mar 03, 2023 9.221 9.335 9.134 9.291 1,044,133 +0.15(+1.63%)
Mar 02, 2023 9.090 9.169 9.024 9.142 1,165,616 -0.01(-0.10%)
Mar 01, 2023 9.344 9.379 9.151 9.151 1,656,957 -0.23(-2.43%)
Feb 28, 2023 9.405 9.519 9.370 9.379 1,146,837 -0.04(-0.37%)
Feb 27, 2023 9.580 9.642 9.414 9.414 1,161,989 -0.07(-0.74%)
Feb 24, 2023 9.431 9.554 9.388 9.484 2,146,927 -0.09(-0.91%)
Feb 23, 2023 9.606 9.633 9.405 9.571 1,817,470 +0.25(+2.63%)
Feb 22, 2023 9.265 9.423 9.256 9.326 1,241,240 +0.13(+1.43%)
Feb 21, 2023 9.493 9.591 9.151 9.195 1,886,444 -0.44(-4.55%)
Feb 17, 2023 9.755 9.773 9.518 9.633 1,200,264 -0.08(-0.81%)
Feb 16, 2023 9.624 9.808 9.563 9.712 979,978 -0.05(-0.54%)
Feb 15, 2023 9.633 9.790 9.545 9.764 2,392,224 +0.07(+0.72%)
Feb 14, 2023 9.808 9.895 9.624 9.694 2,069,708 -0.11(-1.16%)
Feb 13, 2023 9.808 9.922 9.755 9.808 2,621,653 +0.06(+0.63%)
Feb 10, 2023 9.677 9.852 9.642 9.747 2,215,541 -0.04(-0.36%)
Feb 09, 2023 10.27 10.36 9.712 9.782 2,260,890 -0.41(-4.04%)
Feb 08, 2023 10.28 10.29 10.08 10.19 965,395 -0.11(-1.10%)
Feb 07, 2023 10.10 10.32 10.04 10.31 1,097,334 +0.17(+1.64%)
Feb 06, 2023 10.46 10.46 10.11 10.14 995,602 -0.41(-3.90%)
Feb 03, 2023 10.60 10.67 10.49 10.55 917,014 -0.17(-1.55%)
Feb 02, 2023 10.77 10.84 10.67 10.72 1,200,587 +0.07(+0.66%)
Feb 01, 2023 10.39 10.75 10.29 10.65 1,586,882 +0.24(+2.27%)
Jan 31, 2023 10.19 10.42 10.15 10.41 1,418,479 +0.36(+3.57%)
Jan 30, 2023 10.11 10.16 10.00 10.05 863,221 -0.12(-1.20%)
Jan 27, 2023 10.08 10.25 10.08 10.18 802,687 +0.09(+0.87%)
Jan 26, 2023 9.966 10.10 9.913 10.09 718,563 +0.19(+1.95%)
Jan 25, 2023 9.869 9.935 9.817 9.895 603,007 -0.04(-0.44%)
Jan 24, 2023 9.992 10.06 9.913 9.939 1,091,327 -0.05(-0.53%)
Jan 23, 2023 9.992 10.11 9.951 9.992 1,269,655 +0.00(+0.00%)
Jan 20, 2023 9.922 10.00 9.764 9.992 776,842 +0.15(+1.51%)
Jan 19, 2023 9.729 9.843 9.655 9.843 742,823 -0.04(-0.44%)
Jan 18, 2023 9.825 10.01 9.773 9.887 1,125,451 +0.16(+1.62%)
Jan 17, 2023 9.764 9.834 9.624 9.729 996,530 -0.05(-0.54%)
Jan 13, 2023 9.493 9.795 9.458 9.782 976,046 +0.20(+2.10%)
Jan 12, 2023 9.466 9.598 9.353 9.580 1,870,105 +0.21(+2.24%)
Jan 11, 2023 9.212 9.412 9.212 9.370 1,849,348 +0.22(+2.39%)
Jan 10, 2023 9.020 9.164 8.941 9.151 2,395,279 +0.18(+1.95%)
Jan 09, 2023 9.230 9.274 8.801 8.976 14,866,656 -0.15(-1.63%)
Jan 06, 2023 9.274 9.383 9.099 9.125 1,993,375 -0.06(-0.67%)
Jan 05, 2023 9.107 9.239 9.046 9.186 676,656 +0.03(+0.29%)
Jan 04, 2023 8.985 9.221 8.967 9.160 1,068,141 +0.26(+2.95%)
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.
 
 
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.