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 )

10.76 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, Jun 5, 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, 2005	5.151	5.159	5.101	5.115	305,759	-0.01(-0.28%)
May 27, 2005	5.094	5.151	5.086	5.130	335,282	+0.00(+0.00%)
May 26, 2005	5.086	5.151	5.086	5.130	407,494	+0.03(+0.57%)
May 25, 2005	5.123	5.137	5.086	5.101	496,339	-0.06(-1.12%)
May 24, 2005	5.159	5.195	5.137	5.159	399,455	+0.00(+0.00%)
May 23, 2005	5.173	5.209	5.130	5.159	455,451	-0.01(-0.28%)
May 20, 2005	5.166	5.209	5.108	5.173	498,834	-0.01(-0.14%)
May 19, 2005	5.187	5.224	5.123	5.180	371,596	+0.01(+0.14%)
May 18, 2005	5.166	5.209	5.130	5.173	497,171	+0.04(+0.70%)
May 17, 2005	5.086	5.159	5.072	5.137	271,524	+0.00(+0.00%)
May 16, 2005	5.058	5.159	5.058	5.137	263,624	+0.07(+1.42%)
May 13, 2005	5.058	5.151	5.050	5.065	297,859	+0.00(+0.00%)
May 12, 2005	5.187	5.187	5.065	5.065	385,595	-0.09(-1.82%)
May 11, 2005	5.180	5.231	5.058	5.159	484,420	-0.04(-0.69%)
May 10, 2005	5.195	5.195	5.094	5.195	407,356	+0.00(+0.00%)
May 09, 2005	5.086	5.195	5.086	5.195	299,245	+0.11(+2.13%)
May 06, 2005	5.159	5.159	5.086	5.086	234,517	-0.10(-1.95%)
May 05, 2005	5.231	5.231	5.123	5.187	330,708	-0.04(-0.83%)
May 04, 2005	5.166	5.231	5.086	5.231	383,100	+0.12(+2.40%)
May 03, 2005	5.058	5.173	5.058	5.108	504,517	-0.01(-0.14%)

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