Sign In  |  Register  |  About Santa Clara  |  Contact Us

Santa Clara, CA
September 01, 2020 1:39pm
7-Day Forecast | Traffic

  • Search Hotels in Santa Clara

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

MFA Financial Inc (NY: MFA )

10.56 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 28, 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 (%)
Nov 30, 2005 4.423 4.452 4.358 4.401 464,876 -0.05(-1.13%)
Nov 29, 2005 4.480 4.509 4.415 4.452 458,501 +0.01(+0.16%)
Nov 28, 2005 4.545 4.617 4.444 4.444 912,289 -0.11(-2.38%)
Nov 25, 2005 4.560 4.574 4.545 4.553 274,851 -0.03(-0.63%)
Nov 23, 2005 4.329 4.589 4.307 4.581 1,253,254 +0.27(+6.19%)
Nov 22, 2005 4.185 4.322 4.163 4.314 916,863 +0.13(+3.10%)
Nov 21, 2005 4.098 4.185 4.055 4.185 525,308 +0.06(+1.58%)
Nov 18, 2005 4.134 4.170 4.069 4.120 539,861 +0.01(+0.18%)
Nov 17, 2005 4.026 4.134 4.026 4.112 613,182 +0.02(+0.53%)
Nov 16, 2005 4.120 4.149 4.062 4.091 586,155 -0.06(-1.56%)
Nov 15, 2005 4.105 4.163 4.033 4.156 1,105,780 +0.05(+1.23%)
Nov 14, 2005 4.163 4.163 4.069 4.105 559,404 -0.06(-1.39%)
Nov 11, 2005 4.055 4.170 4.055 4.163 563,562 +0.08(+1.94%)
Nov 10, 2005 4.112 4.112 3.997 4.084 673,059 +0.04(+1.07%)
Nov 09, 2005 3.932 4.040 3.903 4.040 946,663 +0.09(+2.19%)
Nov 08, 2005 3.874 3.990 3.860 3.954 663,634 +0.03(+0.74%)
Nov 07, 2005 3.845 3.946 3.845 3.925 935,575 -0.03(-0.73%)
Nov 04, 2005 3.939 3.997 3.896 3.954 830,790 -0.07(-1.79%)
Nov 03, 2005 4.084 4.112 3.997 4.026 714,640 -0.08(-1.93%)
Nov 02, 2005 4.076 4.105 3.990 4.105 536,257 +0.04(+1.07%)
Nov 01, 2005 4.112 4.127 4.026 4.062 522,813 -0.09(-2.09%)
Oct 31, 2005 4.149 4.170 4.055 4.149 1,117,146 -0.01(-0.17%)
Oct 28, 2005 4.134 4.213 4.112 4.156 402,782 +0.01(+0.17%)
Oct 27, 2005 4.156 4.192 4.112 4.149 560,929 -0.03(-0.69%)
Oct 26, 2005 4.221 4.250 4.120 4.177 576,868 -0.09(-2.20%)
Oct 25, 2005 4.271 4.307 4.221 4.271 457,530 -0.06(-1.33%)
Oct 24, 2005 4.250 4.329 4.242 4.329 636,468 +0.07(+1.69%)
Oct 21, 2005 4.264 4.314 4.228 4.257 343,044 -0.01(-0.17%)
Oct 20, 2005 4.271 4.365 4.213 4.264 613,321 -0.05(-1.17%)
Oct 19, 2005 4.120 4.314 4.120 4.314 684,702 +0.09(+2.22%)
Oct 18, 2005 4.156 4.271 4.156 4.221 630,646 -0.04(-0.85%)
Oct 17, 2005 4.149 4.271 4.141 4.257 809,168 +0.01(+0.34%)
Oct 14, 2005 3.932 4.329 3.932 4.242 1,692,490 +0.31(+7.89%)
Oct 13, 2005 3.896 3.954 3.860 3.932 953,593 -0.07(-1.80%)
Oct 12, 2005 4.011 4.026 3.896 4.004 1,113,819 -0.09(-2.12%)
Oct 11, 2005 4.062 4.149 4.011 4.091 989,076 +0.01(+0.18%)
Oct 10, 2005 4.026 4.098 4.026 4.084 1,219,019 -0.01(-0.35%)
Oct 07, 2005 3.968 4.149 3.968 4.098 1,020,816 +0.09(+2.34%)
Oct 06, 2005 3.968 4.105 3.968 4.004 1,350,277 -0.01(-0.36%)
Oct 05, 2005 4.004 4.156 3.983 4.019 1,386,175 -0.08(-1.94%)
Oct 04, 2005 4.040 4.185 3.983 4.098 1,585,488 -0.12(-2.91%)
Oct 03, 2005 4.336 4.379 4.199 4.221 1,582,300 -0.20(-4.57%)
Sep 30, 2005 4.329 4.423 4.300 4.423 763,983 +0.07(+1.66%)
Sep 29, 2005 4.242 4.351 4.163 4.351 1,353,604 +0.09(+2.03%)
Sep 28, 2005 4.343 4.394 4.221 4.264 1,709,677 -0.15(-3.43%)
Sep 27, 2005 4.343 4.444 4.329 4.415 2,523,835 -0.13(-2.86%)
Sep 26, 2005 4.401 4.560 4.401 4.545 820,949 +0.13(+2.94%)
Sep 23, 2005 4.415 4.509 4.369 4.415 1,270,303 +0.01(+0.16%)
Sep 22, 2005 4.415 4.473 4.401 4.408 739,450 -0.08(-1.77%)
Sep 21, 2005 4.581 4.603 4.480 4.488 807,505 -0.09(-2.05%)
Sep 20, 2005 4.589 4.661 4.581 4.581 570,354 -0.01(-0.16%)
Sep 19, 2005 4.596 4.690 4.581 4.589 608,608 -0.04(-0.93%)
Sep 16, 2005 4.805 4.819 4.617 4.632 2,076,422 -0.25(-5.03%)
Sep 15, 2005 4.819 4.906 4.798 4.877 282,613 +0.06(+1.20%)
Sep 14, 2005 4.834 4.949 4.783 4.819 597,243 -0.01(-0.30%)
Sep 13, 2005 4.978 5.007 4.819 4.834 772,854 -0.19(-3.74%)
Sep 12, 2005 4.971 5.036 4.949 5.022 964,127 +0.04(+0.72%)
Sep 09, 2005 5.007 5.043 4.949 4.985 349,974 -0.01(-0.29%)
Sep 08, 2005 5.022 5.050 4.985 5.000 388,229 -0.06(-1.28%)
Sep 07, 2005 5.058 5.072 5.014 5.065 531,822 -0.01(-0.28%)
Sep 06, 2005 4.993 5.094 4.985 5.079 424,404 +0.08(+1.59%)
Sep 02, 2005 4.906 5.043 4.884 5.000 794,892 +0.02(+0.43%)
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 SantaClara.com & California Media Partners, LLC. All rights reserved.