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 )

10.35 -0.13 (-1.29%)
Streaming Delayed Price Updated: 11:31 AM EDT, Jun 11, 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 (%)
Jun 30, 2005 5.469 5.505 5.346 5.375 436,324 -0.07(-1.32%)
Jun 29, 2005 5.599 5.599 5.375 5.447 645,200 -0.15(-2.71%)
Jun 28, 2005 5.519 5.599 5.483 5.599 477,767 +0.14(+2.51%)
Jun 27, 2005 5.512 5.541 5.454 5.462 334,450 -0.04(-0.79%)
Jun 24, 2005 5.433 5.519 5.411 5.505 411,653 +0.09(+1.60%)
Jun 23, 2005 5.505 5.555 5.418 5.418 406,524 -0.06(-1.18%)
Jun 22, 2005 5.483 5.519 5.433 5.483 392,387 +0.02(+0.40%)
Jun 21, 2005 5.519 5.519 5.411 5.462 301,047 -0.01(-0.13%)
Jun 20, 2005 5.555 5.555 5.454 5.469 538,475 -0.07(-1.30%)
Jun 17, 2005 5.577 5.577 5.454 5.541 617,063 +0.04(+0.66%)
Jun 16, 2005 5.628 5.642 5.462 5.505 512,417 -0.09(-1.68%)
Jun 15, 2005 5.591 5.620 5.534 5.599 534,733 +0.03(+0.52%)
Jun 14, 2005 5.447 5.570 5.447 5.570 429,671 +0.10(+1.85%)
Jun 13, 2005 5.462 5.534 5.397 5.469 489,409 +0.08(+1.47%)
Jun 10, 2005 5.296 5.498 5.245 5.389 782,140 +0.12(+2.33%)
Jun 09, 2005 5.166 5.303 5.144 5.267 1,095,662 +0.09(+1.81%)
Jun 08, 2005 5.144 5.202 5.144 5.173 592,253 +0.03(+0.56%)
Jun 07, 2005 5.159 5.195 5.137 5.144 530,020 -0.01(-0.14%)
Jun 06, 2005 5.086 5.151 5.086 5.151 487,746 +0.09(+1.85%)
Jun 03, 2005 5.144 5.173 5.058 5.058 753,865 -0.07(-1.41%)
Jun 02, 2005 5.123 5.187 5.123 5.130 545,405 -0.04(-0.84%)
Jun 01, 2005 5.108 5.195 5.108 5.173 321,976 +0.06(+1.13%)
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%)
May 02, 2005 5.180 5.231 5.050 5.115 366,745 -0.06(-1.25%)
Apr 29, 2005 5.231 5.231 5.050 5.180 420,800 +0.13(+2.57%)
Apr 28, 2005 5.123 5.151 5.050 5.050 241,586 -0.09(-1.69%)
Apr 27, 2005 5.115 5.224 5.115 5.137 369,101 -0.02(-0.42%)
Apr 26, 2005 5.231 5.260 5.154 5.159 514,219 -0.05(-0.97%)
Apr 25, 2005 5.159 5.231 5.086 5.209 443,809 +0.07(+1.40%)
Apr 22, 2005 5.050 5.137 5.022 5.137 463,352 +0.08(+1.57%)
Apr 21, 2005 5.022 5.072 4.985 5.058 372,982 +0.06(+1.30%)
Apr 20, 2005 5.094 5.094 4.985 4.993 381,437 -0.10(-1.98%)
Apr 19, 2005 5.079 5.101 5.022 5.094 564,810 +0.01(+0.14%)
Apr 18, 2005 5.022 5.094 5.022 5.086 310,888 +0.01(+0.28%)
Apr 15, 2005 5.065 5.123 5.036 5.072 450,462 +0.00(+0.00%)
Apr 14, 2005 5.195 5.231 5.043 5.072 584,214 -0.16(-3.03%)
Apr 13, 2005 5.231 5.252 5.144 5.231 526,694 +0.00(+0.00%)
Apr 12, 2005 5.050 5.231 4.964 5.231 813,465 +0.16(+3.13%)
Apr 11, 2005 5.094 5.123 4.942 5.072 1,096,632 -0.04(-0.71%)
Apr 08, 2005 5.173 5.224 5.079 5.108 609,717 -0.17(-3.15%)
Apr 07, 2005 5.375 5.389 5.231 5.274 730,441 -0.09(-1.75%)
Apr 06, 2005 5.303 5.411 5.303 5.368 547,207 +0.06(+1.22%)
Apr 05, 2005 5.267 5.353 5.195 5.303 704,938 +0.01(+0.14%)
Apr 04, 2005 5.346 5.404 5.166 5.296 910,072 -0.12(-2.26%)
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.