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 )

11.51 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 (%)
Jul 31, 2023 9.974 9.974 9.547 9.616 1,875,684 -0.29(-2.93%)
Jul 28, 2023 9.915 9.957 9.795 9.906 1,270,681 +0.10(+1.05%)
Jul 27, 2023 9.957 10.12 9.795 9.804 1,319,633 -0.14(-1.37%)
Jul 26, 2023 9.889 10.01 9.889 9.940 830,437 +0.09(+0.87%)
Jul 25, 2023 9.855 9.949 9.829 9.855 1,000,941 -0.02(-0.17%)
Jul 24, 2023 9.881 9.992 9.799 9.872 945,956 +0.02(+0.17%)
Jul 21, 2023 9.957 10.01 9.829 9.855 764,252 +0.05(+0.52%)
Jul 20, 2023 9.932 9.932 9.701 9.804 924,749 -0.14(-1.37%)
Jul 19, 2023 9.821 9.992 9.804 9.940 955,961 +0.19(+1.93%)
Jul 18, 2023 9.676 9.829 9.641 9.752 729,471 +0.09(+0.97%)
Jul 17, 2023 9.710 9.744 9.612 9.659 545,243 -0.07(-0.70%)
Jul 14, 2023 9.846 9.846 9.684 9.727 581,129 -0.12(-1.21%)
Jul 13, 2023 9.641 9.859 9.590 9.846 1,394,793 +0.25(+2.58%)
Jul 12, 2023 9.607 9.641 9.565 9.599 862,600 +0.13(+1.35%)
Jul 11, 2023 9.436 9.565 9.419 9.471 610,523 +0.09(+0.91%)
Jul 10, 2023 9.180 9.424 9.155 9.385 1,756,684 +0.20(+2.23%)
Jul 07, 2023 9.095 9.296 9.086 9.180 1,028,630 +0.10(+1.13%)
Jul 06, 2023 9.274 9.274 8.984 9.078 1,351,022 -0.29(-3.10%)
Jul 05, 2023 9.522 9.530 9.368 9.368 1,241,842 -0.17(-1.79%)
Jul 03, 2023 9.513 9.607 9.475 9.539 457,255 -0.06(-0.62%)
Jun 30, 2023 9.582 9.616 9.509 9.599 994,692 +0.09(+0.99%)
Jun 29, 2023 9.462 9.518 9.394 9.505 1,541,747 +0.08(+0.82%)
Jun 28, 2023 9.486 9.519 9.395 9.428 1,384,868 -0.07(-0.70%)
Jun 27, 2023 9.229 9.519 9.188 9.494 1,233,678 +0.25(+2.69%)
Jun 26, 2023 9.022 9.349 9.014 9.246 1,053,358 +0.21(+2.29%)
Jun 23, 2023 9.196 9.221 9.014 9.039 1,840,116 -0.22(-2.41%)
Jun 22, 2023 9.395 9.395 9.246 9.262 1,239,317 -0.16(-1.67%)
Jun 21, 2023 9.362 9.469 9.300 9.420 1,241,249 +0.06(+0.62%)
Jun 20, 2023 9.486 9.536 9.362 9.362 1,579,078 -0.17(-1.82%)
Jun 16, 2023 9.718 9.718 9.527 9.536 2,105,226 -0.09(-0.95%)
Jun 15, 2023 9.428 9.639 9.428 9.627 1,245,920 +0.99(+11.40%)
May 08, 2023 8.526 8.666 8.526 8.642 962,354 +0.12(+1.36%)
May 05, 2023 8.675 8.766 8.410 8.526 1,348,235 -0.01(-0.10%)
May 04, 2023 8.476 8.575 8.244 8.534 2,157,199 +0.10(+1.18%)
May 03, 2023 8.344 8.621 8.310 8.435 1,557,036 +0.09(+1.09%)
May 02, 2023 8.600 8.617 8.166 8.344 1,631,279 -0.29(-3.36%)
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.