Sign In  |  Register  |  About Daly City  |  Contact Us

Daly City, CA
September 01, 2020 1:20pm
7-Day Forecast | Traffic

  • Search Hotels in Daly City

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

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Feb 27, 2004 7.532 7.561 7.475 7.503 536,673 -0.06(-0.86%)
Feb 26, 2004 7.417 7.590 7.402 7.568 481,786 +0.12(+1.65%)
Feb 25, 2004 7.431 7.518 7.402 7.446 357,597 -0.06(-0.77%)
Feb 24, 2004 7.612 7.619 7.417 7.503 715,749 -0.08(-1.05%)
Feb 23, 2004 7.576 7.619 7.511 7.583 629,538 +0.04(+0.57%)
Feb 20, 2004 7.576 7.583 7.489 7.539 467,648 +0.00(+0.00%)
Feb 19, 2004 7.576 7.612 7.539 7.539 431,473 -0.04(-0.48%)
Feb 18, 2004 7.518 7.604 7.503 7.576 601,956 +0.02(+0.29%)
Feb 17, 2004 7.503 7.590 7.467 7.554 839,245 +0.06(+0.87%)
Feb 13, 2004 7.561 7.561 7.467 7.489 631,340 -0.04(-0.57%)
Feb 12, 2004 7.395 7.539 7.395 7.532 777,289 +0.10(+1.36%)
Feb 11, 2004 7.453 7.453 7.366 7.431 799,604 +0.01(+0.19%)
Feb 10, 2004 7.309 7.417 7.301 7.417 2,522,587 -0.04(-0.58%)
Feb 09, 2004 7.395 7.467 7.258 7.460 425,652 +0.06(+0.78%)
Feb 06, 2004 7.287 7.431 7.251 7.402 302,017 +0.05(+0.69%)
Feb 05, 2004 7.366 7.424 7.280 7.352 226,478 +0.03(+0.39%)
Feb 04, 2004 7.402 7.446 7.323 7.323 363,557 -0.10(-1.36%)
Feb 03, 2004 7.395 7.424 7.330 7.424 545,544 +0.04(+0.59%)
Feb 02, 2004 7.287 7.402 7.222 7.381 777,151 +0.18(+2.51%)
Jan 30, 2004 7.345 7.345 7.179 7.200 835,364 -0.14(-1.87%)
Jan 29, 2004 7.359 7.395 7.222 7.337 907,854 +0.05(+0.69%)
Jan 28, 2004 7.287 7.424 7.287 7.287 805,287 -0.04(-0.59%)
Jan 27, 2004 7.215 7.388 7.200 7.330 951,653 +0.13(+1.80%)
Jan 26, 2004 7.071 7.200 7.071 7.200 480,123 +0.08(+1.11%)
Jan 23, 2004 7.114 7.164 7.099 7.121 448,521 +0.01(+0.10%)
Jan 22, 2004 7.107 7.157 7.085 7.114 447,274 +0.03(+0.41%)
Jan 21, 2004 7.099 7.143 7.056 7.085 362,171 -0.02(-0.30%)
Jan 20, 2004 7.027 7.143 7.027 7.107 432,859 +0.08(+1.13%)
Jan 16, 2004 7.114 7.121 7.027 7.027 296,750 -0.07(-1.02%)
Jan 15, 2004 7.092 7.114 7.049 7.099 309,502 +0.01(+0.10%)
Jan 14, 2004 7.049 7.092 7.013 7.092 287,186 +0.02(+0.31%)
Jan 13, 2004 7.027 7.071 7.013 7.071 199,173 +0.01(+0.10%)
Jan 12, 2004 7.071 7.078 6.998 7.063 245,744 +0.02(+0.31%)
Jan 09, 2004 7.034 7.071 7.034 7.042 374,645 +0.01(+0.10%)
Jan 08, 2004 7.034 7.078 7.013 7.034 347,063 +0.00(+0.00%)
Jan 07, 2004 7.034 7.071 6.998 7.034 438,680 +0.00(+0.00%)
Jan 06, 2004 7.034 7.056 7.006 7.034 436,463 -0.01(-0.20%)
Jan 05, 2004 6.970 7.049 6.970 7.049 1,069,605 +0.02(+0.31%)
Jan 02, 2004 7.020 7.056 6.984 7.027 659,337 -0.01(-0.10%)
Dec 31, 2003 7.042 7.071 7.034 7.034 698,562 -0.01(-0.10%)
Dec 30, 2003 7.006 7.071 7.006 7.042 363,557 +0.01(+0.10%)
Dec 29, 2003 6.991 7.063 6.991 7.034 538,336 +0.01(+0.10%)
Dec 26, 2003 6.854 7.034 6.854 7.027 510,061 -0.04(-0.61%)
Dec 24, 2003 7.071 7.085 7.049 7.071 685,672 +0.00(+0.00%)
Dec 23, 2003 7.063 7.107 7.034 7.071 772,577 +0.01(+0.10%)
Dec 22, 2003 7.027 7.071 7.006 7.063 803,485 +0.00(+0.00%)
Dec 19, 2003 7.143 7.143 7.034 7.063 736,124 -0.08(-1.11%)
Dec 18, 2003 7.114 7.179 7.107 7.143 608,608 +0.04(+0.51%)
Dec 17, 2003 7.071 7.114 7.006 7.107 386,288 +0.05(+0.72%)
Dec 16, 2003 7.042 7.107 6.998 7.056 458,639 +0.00(+0.00%)
Dec 15, 2003 7.143 7.143 7.034 7.056 430,225 -0.08(-1.11%)
Dec 12, 2003 7.092 7.135 7.034 7.135 294,948 +0.06(+0.92%)
Dec 11, 2003 7.063 7.078 6.962 7.071 674,168 -0.02(-0.31%)
Dec 10, 2003 7.135 7.135 7.071 7.092 293,008 -0.03(-0.41%)
Dec 09, 2003 7.107 7.128 7.092 7.121 284,692 +0.05(+0.71%)
Dec 08, 2003 7.135 7.143 7.071 7.071 410,960 +0.01(+0.20%)
Dec 05, 2003 7.135 7.135 7.042 7.056 297,027 -0.05(-0.71%)
Dec 04, 2003 6.998 7.143 6.998 7.107 372,844 +0.06(+0.92%)
Dec 03, 2003 7.143 7.179 7.020 7.042 507,844 -0.12(-1.61%)
Dec 02, 2003 7.143 7.157 7.143 7.157 380,190 +0.01(+0.20%)
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 DalyCity.com & California Media Partners, LLC. All rights reserved.