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 )

13.01 -0.16 (-1.25%)
Streaming Delayed Price Updated: 3:59 PM EDT, Sep 20, 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 29, 2016 1.459 1.469 1.453 1.459 8,944,297 -0.00(-0.13%)
Jul 28, 2016 1.451 1.464 1.448 1.461 10,259,919 +0.01(+0.80%)
Jul 27, 2016 1.455 1.461 1.436 1.450 7,289,442 -0.00(-0.13%)
Jul 26, 2016 1.455 1.461 1.450 1.451 9,044,431 -0.00(-0.27%)
Jul 25, 2016 1.457 1.463 1.453 1.455 6,736,182 +0.00(+0.13%)
Jul 22, 2016 1.451 1.463 1.451 1.453 7,660,924 +0.00(+0.00%)
Jul 21, 2016 1.451 1.455 1.448 1.453 6,245,565 +0.00(+0.27%)
Jul 20, 2016 1.451 1.455 1.444 1.450 5,953,315 +0.00(+0.00%)
Jul 19, 2016 1.430 1.451 1.424 1.450 6,162,617 +0.02(+1.36%)
Jul 18, 2016 1.419 1.432 1.417 1.430 4,351,911 +0.02(+1.10%)
Jul 15, 2016 1.424 1.430 1.413 1.415 8,162,420 -0.01(-0.68%)
Jul 14, 2016 1.428 1.434 1.420 1.424 7,381,846 -0.00(-0.27%)
Jul 13, 2016 1.426 1.430 1.419 1.428 5,623,065 +0.00(+0.00%)
Jul 12, 2016 1.428 1.436 1.422 1.428 10,232,384 -0.00(-0.14%)
Jul 11, 2016 1.417 1.430 1.409 1.430 7,740,888 +0.01(+0.96%)
Jul 08, 2016 1.417 1.417 1.411 1.417 6,967,829 +0.00(+0.00%)
Jul 07, 2016 1.432 1.434 1.409 1.417 7,583,300 -0.02(-1.35%)
Jul 06, 2016 1.409 1.436 1.399 1.436 13,768,170 +0.03(+1.79%)
Jul 05, 2016 1.415 1.417 1.401 1.411 10,869,984 +0.00(+0.00%)
Jul 01, 2016 1.411 1.411 1.411 1.411 7,628,458 +0.00(+0.00%)
Jun 30, 2016 1.397 1.413 1.389 1.411 11,066,377 +0.01(+0.97%)
Jun 29, 2016 1.391 1.397 1.376 1.397 13,020,073 +0.01(+0.98%)
Jun 28, 2016 1.345 1.384 1.343 1.384 16,966,284 +0.05(+3.48%)
Jun 27, 2016 1.351 1.356 1.325 1.337 12,736,382 -0.02(-1.43%)
Jun 24, 2016 1.333 1.374 1.325 1.356 31,203,096 +0.12(+9.56%)
Jun 23, 2016 1.247 1.247 1.233 1.238 11,807,355 +0.00(+0.00%)
Jun 22, 2016 1.245 1.245 1.228 1.238 15,808,774 -0.00(-0.14%)
Jun 21, 2016 1.254 1.255 1.240 1.240 9,515,971 -0.01(-0.96%)
Jun 20, 2016 1.255 1.262 1.248 1.252 10,630,049 -0.00(-0.14%)
Jun 17, 2016 1.257 1.260 1.248 1.254 13,846,182 +0.00(+0.28%)
Jun 16, 2016 1.241 1.250 1.236 1.250 8,001,128 +0.01(+0.42%)
Jun 15, 2016 1.247 1.255 1.240 1.245 15,375,093 -0.01(-0.82%)
Jun 14, 2016 1.259 1.266 1.254 1.255 10,827,871 -0.01(-0.41%)
Jun 13, 2016 1.269 1.270 1.260 1.260 6,409,617 -0.01(-0.54%)
Jun 10, 2016 1.264 1.273 1.260 1.267 5,642,760 +0.00(+0.00%)
Jun 09, 2016 1.257 1.271 1.254 1.267 5,989,234 +0.01(+0.82%)
Jun 08, 2016 1.245 1.259 1.245 1.257 5,195,816 +0.01(+0.97%)
Jun 07, 2016 1.248 1.252 1.243 1.245 6,232,280 -0.00(-0.28%)
Jun 06, 2016 1.255 1.258 1.247 1.248 5,745,527 -0.00(-0.28%)
Jun 03, 2016 1.255 1.259 1.247 1.252 8,663,519 +0.00(+0.28%)
Jun 02, 2016 1.247 1.254 1.241 1.248 10,542,141 -0.00(-0.14%)
Jun 01, 2016 1.241 1.250 1.240 1.250 7,821,425 +0.01(+0.56%)
May 31, 2016 1.236 1.247 1.231 1.243 9,608,490 +0.00(+0.28%)
May 27, 2016 1.241 1.240 1.240 1.240 6,149,793 -0.00(-0.14%)
May 26, 2016 1.226 1.241 1.224 1.241 5,088,844 +0.01(+1.12%)
May 25, 2016 1.221 1.228 1.214 1.228 6,437,286 +0.01(+0.85%)
May 24, 2016 1.214 1.223 1.214 1.217 5,222,870 +0.00(+0.28%)
May 23, 2016 1.212 1.217 1.207 1.214 4,967,646 +0.01(+0.43%)
May 20, 2016 1.205 1.212 1.202 1.209 6,937,905 +0.01(+0.57%)
May 19, 2016 1.191 1.204 1.187 1.202 6,011,881 +0.00(+0.00%)
May 18, 2016 1.216 1.219 1.190 1.202 12,465,210 -0.01(-1.13%)
May 17, 2016 1.223 1.229 1.207 1.216 12,664,115 -0.01(-0.84%)
May 16, 2016 1.219 1.233 1.219 1.226 8,918,297 +0.01(+0.57%)
May 13, 2016 1.228 1.229 1.216 1.219 11,986,072 -0.01(-0.70%)
May 12, 2016 1.233 1.238 1.224 1.228 19,452,736 -0.01(-0.42%)
May 11, 2016 1.221 1.239 1.219 1.233 14,373,733 +0.01(+0.42%)
May 10, 2016 1.235 1.236 1.221 1.228 24,307,076 -0.01(-0.56%)
May 09, 2016 1.221 1.238 1.221 1.235 10,761,791 +0.01(+1.13%)
May 06, 2016 1.202 1.221 1.200 1.221 9,182,290 +0.02(+1.72%)
May 05, 2016 1.185 1.204 1.181 1.200 10,408,410 +0.01(+1.16%)
May 04, 2016 1.178 1.191 1.154 1.186 16,448,019 +0.02(+1.33%)
May 03, 2016 1.188 1.190 1.167 1.171 8,604,097 -0.02(-1.74%)
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.