Sign In  |  Register  |  About San Anselmo  |  Contact Us

San Anselmo, CA
September 01, 2020 1:33pm
7-Day Forecast | Traffic

  • Search Hotels in San Anselmo

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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 (%)
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%)
May 01, 2002 6.565 6.609 6.421 6.580 223,706 +0.01(+0.22%)
Apr 30, 2002 6.493 6.565 6.385 6.565 235,071 +0.04(+0.55%)
Apr 29, 2002 6.349 6.529 6.320 6.529 201,529 +0.12(+1.91%)
Apr 26, 2002 6.385 6.421 6.349 6.407 87,597 +0.03(+0.45%)
Apr 25, 2002 6.421 6.421 6.356 6.378 131,257 -0.04(-0.67%)
Apr 24, 2002 6.407 6.421 6.291 6.421 248,516 +0.01(+0.11%)
Apr 23, 2002 6.335 6.421 6.277 6.414 141,098 +0.01(+0.11%)
Apr 22, 2002 6.493 6.493 6.363 6.407 142,068 -0.05(-0.78%)
Apr 19, 2002 6.421 6.486 6.349 6.457 82,746 +0.04(+0.56%)
Apr 18, 2002 6.385 6.421 6.299 6.421 113,516 +0.00(+0.00%)
Apr 17, 2002 6.320 6.421 6.284 6.421 168,819 +0.11(+1.71%)
Apr 16, 2002 6.407 6.407 6.291 6.313 139,019 -0.02(-0.34%)
Apr 15, 2002 6.320 6.421 6.291 6.335 103,259 +0.01(+0.23%)
Apr 12, 2002 6.421 6.421 6.313 6.320 182,956 -0.14(-2.12%)
Apr 11, 2002 6.277 6.522 6.277 6.457 4,948,153 +0.14(+2.29%)
Apr 10, 2002 6.241 6.335 6.212 6.313 164,522 +0.11(+1.74%)
Apr 09, 2002 6.097 6.313 6.097 6.205 210,123 +0.11(+1.78%)
Apr 08, 2002 6.068 6.111 6.060 6.097 201,114 +0.04(+0.60%)
Apr 05, 2002 6.032 6.089 6.017 6.060 321,144 +0.04(+0.60%)
Apr 04, 2002 6.060 6.082 5.996 6.024 821,504 -0.06(-1.07%)
Apr 03, 2002 6.111 6.277 5.988 6.089 505,765 -0.09(-1.52%)
Apr 02, 2002 6.291 6.320 6.089 6.183 428,701 -0.15(-2.39%)
Apr 01, 2002 6.428 6.457 6.277 6.335 217,746 -0.12(-1.90%)
Mar 29, 2002 6.349 6.472 6.320 6.457 269,168 +0.00(+0.00%)
Mar 28, 2002 6.349 6.472 6.320 6.457 269,168 +0.11(+1.70%)
Mar 27, 2002 6.320 6.407 6.299 6.349 216,083 -0.04(-0.68%)
Mar 26, 2002 6.493 6.493 6.190 6.392 780,893 -0.22(-3.38%)
Mar 25, 2002 6.782 6.811 6.609 6.616 570,215 -0.21(-3.07%)
Mar 22, 2002 6.782 6.832 6.746 6.825 333,064 +0.04(+0.64%)
Mar 21, 2002 6.782 6.782 6.746 6.782 355,518 +0.04(+0.53%)
Mar 20, 2002 6.767 6.782 6.746 6.746 229,250 +0.00(+0.00%)
Mar 19, 2002 6.746 6.818 6.674 6.746 391,555 +0.05(+0.75%)
Mar 18, 2002 6.674 6.746 6.652 6.695 290,790 +0.06(+0.87%)
Mar 15, 2002 6.623 6.638 6.594 6.638 275,405 +0.04(+0.66%)
Mar 14, 2002 6.602 6.659 6.573 6.594 342,905 +0.00(+0.00%)
Mar 13, 2002 6.638 6.666 6.573 6.594 171,730 -0.01(-0.11%)
Mar 12, 2002 6.674 6.710 6.565 6.602 2,120,637 -0.09(-1.29%)
Mar 11, 2002 6.602 6.695 6.551 6.688 233,824 +0.09(+1.42%)
Mar 08, 2002 6.890 6.919 6.573 6.594 363,003 -0.26(-3.79%)
Mar 07, 2002 6.746 6.890 6.746 6.854 195,985 +0.07(+1.06%)
Mar 06, 2002 6.666 6.905 6.602 6.782 195,985 +0.11(+1.62%)
Mar 05, 2002 6.638 6.674 6.602 6.674 276,653 +0.04(+0.54%)
Mar 04, 2002 6.565 6.666 6.544 6.638 304,651 +0.08(+1.21%)
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
Copyright © 2010-2020 SanAnselmo.com & California Media Partners, LLC. All rights reserved.