Sign In  |  Register  |  About Los Altos  |  Contact Us

Los Altos, CA
September 01, 2020 1:26pm
7-Day Forecast | Traffic

  • Search Hotels in Los Altos

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

MFA Financial Inc (NY: MFA )

10.48 UNCHANGED
Official Closing Price Updated: 7:00 PM EDT, Jun 10, 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 (%)
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%)
Jan 03, 2023 8.757 8.950 8.696 8.897 866,159 +0.27(+3.15%)
Dec 30, 2022 8.591 8.757 8.547 8.626 867,196 -0.09(-1.01%)
Dec 29, 2022 8.582 8.722 8.499 8.713 1,207,412 +0.24(+2.79%)
Dec 28, 2022 8.798 8.874 8.439 8.477 1,347,988 -0.35(-3.93%)
Dec 27, 2022 8.891 8.891 8.756 8.823 865,655 -0.08(-0.95%)
Dec 23, 2022 8.866 8.942 8.849 8.908 680,661 +0.01(+0.09%)
Dec 22, 2022 8.950 8.967 8.722 8.899 910,544 -0.14(-1.59%)
Dec 21, 2022 8.959 9.157 8.933 9.043 1,031,281 +0.19(+2.20%)
Dec 20, 2022 9.052 9.068 8.832 8.849 1,880,477 -0.23(-2.51%)
Dec 19, 2022 9.144 9.204 9.001 9.077 1,296,547 -0.10(-1.10%)
Dec 16, 2022 9.229 9.322 9.060 9.178 3,704,580 -0.15(-1.63%)
Dec 15, 2022 9.592 9.609 9.183 9.330 1,986,809 -0.37(-3.83%)
Dec 14, 2022 9.609 9.816 9.559 9.702 1,202,210 +0.06(+0.61%)
Dec 13, 2022 9.897 10.03 9.630 9.643 1,354,148 +0.09(+0.97%)
Dec 12, 2022 9.609 9.652 9.499 9.550 825,881 +0.00(+0.00%)
Dec 09, 2022 9.635 9.761 9.550 9.550 788,260 -0.13(-1.31%)
Dec 08, 2022 9.499 9.711 9.415 9.677 1,211,591 +0.25(+2.60%)
Dec 07, 2022 9.178 9.440 9.119 9.432 1,977,451 +0.25(+2.76%)
Dec 06, 2022 9.153 9.229 8.950 9.178 1,542,119 +0.01(+0.09%)
Dec 05, 2022 9.297 9.406 9.111 9.170 1,063,048 -0.25(-2.60%)
Dec 02, 2022 9.297 9.466 9.166 9.415 708,062 -0.04(-0.45%)
Dec 01, 2022 9.525 9.787 9.394 9.457 959,461 +0.01(+0.09%)
Nov 30, 2022 9.102 9.466 8.967 9.449 1,599,606 +0.25(+2.76%)
Nov 29, 2022 9.178 9.250 9.085 9.195 893,652 +0.03(+0.37%)
Nov 28, 2022 9.297 9.356 9.153 9.161 659,806 -0.23(-2.43%)
Nov 25, 2022 9.271 9.402 9.254 9.390 427,700 +0.11(+1.18%)
Nov 23, 2022 9.212 9.356 9.077 9.280 812,812 +0.00(+0.00%)
Nov 22, 2022 9.128 9.301 9.073 9.280 738,184 +0.15(+1.67%)
Nov 21, 2022 9.026 9.174 8.975 9.128 1,045,906 +0.01(+0.09%)
Nov 18, 2022 9.221 9.221 9.009 9.119 1,622,401 +0.11(+1.22%)
Nov 17, 2022 9.170 9.170 8.891 9.009 987,615 -0.34(-3.62%)
Nov 16, 2022 9.381 9.449 9.149 9.347 872,286 -0.14(-1.51%)
Nov 15, 2022 9.305 9.656 9.305 9.491 1,451,896 +0.27(+2.93%)
Nov 14, 2022 9.390 9.423 9.212 9.221 1,004,515 -0.24(-2.50%)
Nov 11, 2022 9.288 9.525 9.178 9.457 1,288,621 +0.17(+1.82%)
Nov 10, 2022 8.722 9.314 8.722 9.288 3,192,638 +0.73(+8.49%)
Nov 09, 2022 8.570 8.773 8.477 8.561 1,255,526 -0.07(-0.78%)
Nov 08, 2022 8.595 8.705 8.536 8.629 1,607,825 +0.03(+0.29%)
Nov 07, 2022 8.629 8.705 8.485 8.604 1,192,527 +0.00(+0.00%)
Nov 04, 2022 8.257 8.642 8.215 8.604 1,766,916 +0.56(+6.93%)
Nov 03, 2022 8.215 8.274 7.792 8.046 1,111,498 -0.17(-2.06%)
Nov 02, 2022 8.519 8.206 8.215 1,733,039 -0.22(-2.61%)
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 LosAltos.com & California Media Partners, LLC. All rights reserved.