Sign In \| Register \| About San Anselmo \| Contact Us
San Anselmo, CA September 01, 2020 1:33pm 7-Day Forecast \| Traffic

Recent Quotes

My Watchlist

Indicators

MFA Financial Inc (NY: MFA )

10.70 +0.16 (+1.52%)

Official Closing Price Updated: 7:00 PM EDT, May 31, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

1 Month

3 Month

1 Year

Date	Open	High	Low	Close	Volume	Change (%)
May 31, 2002	6.775	6.890	6.746	6.767	3,010,888	+0.07(+1.08%)
May 28, 2002	6.710	6.818	6.652	6.695	674,584	-0.03(-0.43%)
May 27, 2002	6.746	6.840	6.710	6.724	119,199	+0.00(+0.00%)
May 24, 2002	6.746	6.840	6.710	6.724	119,199	-0.06(-0.85%)
May 23, 2002	6.782	6.854	6.710	6.782	247,407	+0.00(+0.00%)
May 22, 2002	6.767	6.825	6.674	6.782	186,283	+0.04(+0.53%)
May 21, 2002	6.710	6.789	6.638	6.746	184,204	+0.08(+1.19%)
May 20, 2002	6.638	6.746	6.630	6.666	126,822	-0.03(-0.43%)
May 17, 2002	6.659	6.695	6.594	6.695	119,892	+0.07(+1.09%)
May 16, 2002	6.522	6.674	6.522	6.623	138,742	+0.03(+0.44%)
May 15, 2002	6.565	6.652	6.565	6.594	89,676	+0.01(+0.11%)
May 14, 2002	6.609	6.674	6.529	6.587	128,069	+0.00(+0.00%)
May 13, 2002	6.602	6.731	6.508	6.587	150,107	-0.09(-1.30%)
May 10, 2002	6.666	6.703	6.623	6.674	108,249	+0.01(+0.22%)
May 09, 2002	6.652	6.695	6.573	6.659	116,704	+0.01(+0.11%)
May 08, 2002	6.731	6.739	6.580	6.652	207,351	-0.06(-0.86%)
May 07, 2002	6.710	6.746	6.638	6.710	178,798	-0.03(-0.43%)
May 06, 2002	6.638	6.746	6.609	6.739	176,303	+0.06(+0.97%)
May 03, 2002	6.638	6.710	6.551	6.674	314,076	+0.04(+0.65%)
May 02, 2002	6.508	6.630	6.501	6.630	148,999	+0.05(+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.

Search Hotels in San Anselmo

Find A Business

or Browse Listings

MFA Financial Inc (NY: MFA )

Historical Prices