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, 2007	5.389	5.433	5.361	5.426	738,064	+0.04(+0.67%)
May 30, 2007	5.332	5.389	5.325	5.389	1,459,497	+0.00(+0.00%)
May 29, 2007	5.353	5.433	5.339	5.389	758,578	+0.04(+0.81%)
May 25, 2007	5.288	5.353	5.281	5.346	811,940	+0.08(+1.51%)
May 24, 2007	5.389	5.389	5.195	5.267	2,315,929	-0.14(-2.67%)
May 23, 2007	5.454	5.555	5.404	5.411	555,385	-0.04(-0.79%)
May 22, 2007	5.375	5.490	5.346	5.454	825,385	+0.07(+1.34%)
May 21, 2007	5.339	5.447	5.332	5.382	912,289	+0.03(+0.54%)
May 18, 2007	5.375	5.411	5.310	5.353	792,536	-0.03(-0.54%)
May 17, 2007	5.447	5.447	5.339	5.382	1,118,947	-0.09(-1.71%)
May 16, 2007	5.411	5.476	5.346	5.476	615,261	+0.06(+1.20%)
May 15, 2007	5.440	5.584	5.339	5.411	665,159	-0.05(-0.92%)
May 14, 2007	5.483	5.519	5.440	5.462	576,314	-0.05(-0.92%)
May 11, 2007	5.498	5.534	5.447	5.512	578,947	+0.06(+1.06%)
May 10, 2007	5.512	5.563	5.447	5.454	441,175	-0.10(-1.82%)
May 09, 2007	5.519	5.613	5.505	5.555	383,655	-0.01(-0.13%)
May 08, 2007	5.527	5.584	5.476	5.563	549,841	+0.01(+0.13%)
May 07, 2007	5.541	5.613	5.490	5.555	794,684	+0.01(+0.13%)
May 04, 2007	5.591	5.606	5.476	5.548	1,251,290	-0.01(-0.13%)
May 03, 2007	5.548	5.649	5.541	5.555	868,213	+0.04(+0.79%)
May 02, 2007	5.389	5.815	5.353	5.512	2,604,621	+0.23(+4.37%)

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