Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2003 6.847 6.869 6.710 6.869 374,923 +0.02(+0.32%)
Sep 29, 2003 6.767 6.905 6.695 6.847 385,318 +0.16(+2.37%)
Sep 26, 2003 6.905 7.034 6.638 6.688 905,082 -0.42(-5.89%)
Sep 25, 2003 7.128 7.128 7.092 7.107 731,550 -0.01(-0.20%)
Sep 24, 2003 7.143 7.172 7.143 7.121 583,937 -0.06(-0.80%)
Sep 23, 2003 7.179 7.179 7.107 7.179 538,059 +0.00(+0.00%)
Sep 22, 2003 7.121 7.200 7.085 7.179 655,734 +0.00(+0.00%)
Sep 19, 2003 7.121 7.186 7.078 7.179 527,803 +0.07(+1.02%)
Sep 18, 2003 7.121 7.128 7.020 7.107 779,923 +0.02(+0.31%)
Sep 17, 2003 7.143 7.172 7.099 7.085 650,467 -0.12(-1.70%)
Sep 16, 2003 7.107 7.208 7.107 7.208 488,162 +0.10(+1.42%)
Sep 15, 2003 7.179 7.193 7.107 7.107 531,268 -0.07(-1.01%)
Sep 12, 2003 7.157 7.229 7.107 7.179 681,098 -0.03(-0.40%)
Sep 11, 2003 7.215 7.337 7.128 7.208 1,122,690 -0.01(-0.10%)
Sep 10, 2003 7.107 7.424 6.710 7.215 3,119,692 -0.39(-5.12%)
Sep 09, 2003 7.749 7.785 7.576 7.604 473,886 -0.14(-1.86%)
Sep 08, 2003 7.792 7.814 7.691 7.749 494,122 -0.08(-1.01%)
Sep 05, 2003 7.792 7.857 7.720 7.828 835,503 +0.04(+0.46%)
Sep 04, 2003 7.720 7.936 7.503 7.792 460,164 +0.04(+0.47%)
Sep 03, 2003 7.640 7.756 7.612 7.756 545,128 +0.07(+0.94%)
Sep 02, 2003 7.576 7.720 7.568 7.684 466,678 +0.12(+1.53%)
Aug 29, 2003 7.532 7.713 7.431 7.568 904,805 -0.01(-0.10%)
Aug 28, 2003 7.467 7.576 7.359 7.576 637,854 +0.16(+2.14%)
Aug 27, 2003 7.366 7.460 7.301 7.417 468,896 +0.09(+1.18%)
Aug 26, 2003 7.294 7.395 7.287 7.330 315,462 +0.04(+0.49%)
Aug 25, 2003 7.294 7.374 7.287 7.294 199,866 -0.01(-0.10%)
Aug 22, 2003 7.388 7.395 7.301 7.301 199,312 -0.06(-0.78%)
Aug 21, 2003 7.381 7.431 7.330 7.359 245,328 -0.05(-0.68%)
Aug 20, 2003 7.417 7.460 7.301 7.410 211,232 -0.02(-0.29%)
Aug 19, 2003 7.366 7.431 7.301 7.431 262,931 +0.06(+0.88%)
Aug 18, 2003 7.301 7.388 7.287 7.366 234,378 +0.04(+0.59%)
Aug 15, 2003 7.287 7.417 7.280 7.323 118,228 -0.02(-0.29%)
Aug 14, 2003 7.395 7.410 7.287 7.345 267,921 -0.05(-0.68%)
Aug 13, 2003 7.489 7.511 7.359 7.395 524,476 -0.09(-1.16%)
Aug 12, 2003 7.503 7.503 7.402 7.482 209,153 +0.05(+0.68%)
Aug 11, 2003 7.359 7.525 7.359 7.431 313,244 +0.05(+0.68%)
Aug 08, 2003 7.395 7.431 7.359 7.381 700,641 -0.01(-0.20%)
Aug 07, 2003 7.395 7.424 7.265 7.395 367,715 +0.04(+0.49%)
Aug 06, 2003 7.215 7.460 7.150 7.359 2,087,926 +0.12(+1.69%)
Aug 05, 2003 7.215 7.352 7.179 7.236 635,636 -0.06(-0.89%)
Aug 04, 2003 7.359 7.359 6.674 7.301 1,645,642 -0.06(-0.78%)
Aug 01, 2003 7.576 7.576 7.215 7.359 1,047,982 -0.29(-3.77%)
Jul 31, 2003 7.503 7.648 7.366 7.648 1,425,677 +0.11(+1.44%)
Jul 30, 2003 7.431 7.561 7.301 7.539 950,267 +0.22(+2.96%)
Jul 29, 2003 7.576 7.576 7.323 7.323 357,459 -0.25(-3.33%)
Jul 28, 2003 7.424 7.576 7.352 7.576 301,740 +0.23(+3.14%)
Jul 25, 2003 7.316 7.402 7.287 7.345 270,970 -0.01(-0.20%)
Jul 24, 2003 7.359 7.431 7.251 7.359 323,916 +0.07(+0.99%)
Jul 23, 2003 7.309 7.453 7.229 7.287 553,306 -0.09(-1.17%)
Jul 22, 2003 7.395 7.395 7.222 7.374 536,950 +0.05(+0.69%)
Jul 21, 2003 7.323 7.410 7.287 7.323 340,965 -0.04(-0.49%)
Jul 18, 2003 7.410 7.410 7.143 7.359 397,515 +0.02(+0.29%)
Jul 17, 2003 7.417 7.503 7.013 7.337 905,359 -0.20(-2.68%)
Jul 16, 2003 7.576 7.597 7.402 7.539 400,841 -0.03(-0.38%)
Jul 15, 2003 7.568 7.576 7.496 7.568 292,315 +0.00(+0.00%)
Jul 14, 2003 7.532 7.576 7.503 7.568 396,822 +0.06(+0.77%)
Jul 11, 2003 7.431 7.518 7.424 7.511 291,345 +0.06(+0.87%)
Jul 10, 2003 7.438 7.496 7.395 7.446 259,604 -0.02(-0.29%)
Jul 09, 2003 7.417 7.496 7.395 7.467 403,059 +0.05(+0.68%)
Jul 08, 2003 7.395 7.431 7.359 7.417 419,830 +0.04(+0.59%)
Jul 07, 2003 7.417 7.431 7.359 7.374 358,567 -0.01(-0.10%)
Jul 03, 2003 7.417 7.424 7.374 7.381 262,238 -0.01(-0.10%)
Jul 02, 2003 7.366 7.410 7.323 7.388 549,286 +0.03(+0.39%)
Jul 01, 2003 7.316 7.395 7.229 7.359 587,957 +0.12(+1.59%)
Jun 30, 2003 7.301 7.330 7.172 7.244 868,213 -0.07(-0.99%)
Jun 27, 2003 7.330 7.352 7.215 7.316 673,752 -0.04(-0.59%)
Jun 26, 2003 7.460 7.482 7.309 7.359 598,352 -0.25(-3.23%)
Jun 25, 2003 7.539 7.604 7.482 7.604 678,049 +0.10(+1.35%)
Jun 24, 2003 7.446 7.518 7.395 7.503 561,483 +0.06(+0.78%)
Jun 23, 2003 7.561 7.561 7.395 7.446 633,280 -0.04(-0.58%)
Jun 20, 2003 7.561 7.568 7.467 7.489 569,938 +0.02(+0.29%)
Jun 19, 2003 7.648 7.648 7.467 7.467 805,149 -0.12(-1.52%)
Jun 18, 2003 7.576 7.640 7.561 7.583 946,109 +0.01(+0.19%)
Jun 17, 2003 7.359 7.612 7.359 7.568 693,157 -0.01(-0.10%)
Jun 16, 2003 7.431 7.576 7.417 7.576 647,972 +0.17(+2.24%)
Jun 13, 2003 7.453 7.475 7.359 7.410 450,877 +0.01(+0.10%)
Jun 12, 2003 7.417 7.489 7.359 7.402 735,570 +0.04(+0.59%)
Jun 11, 2003 7.374 7.374 7.287 7.359 855,323 +0.04(+0.49%)
Jun 10, 2003 7.330 7.374 7.236 7.323 847,700 +0.06(+0.89%)
Jun 09, 2003 7.503 7.503 7.236 7.258 813,881 -0.09(-1.18%)
Jun 06, 2003 7.431 7.496 7.287 7.345 719,907 -0.06(-0.78%)
Jun 05, 2003 7.316 7.496 7.229 7.402 898,013 +0.11(+1.48%)
Jun 04, 2003 7.244 7.301 7.215 7.294 691,494 +0.08(+1.10%)
Jun 03, 2003 7.200 7.229 7.179 7.215 821,227 +0.06(+0.91%)
Jun 02, 2003 7.215 7.244 7.143 7.150 953,455 +0.03(+0.41%)
May 30, 2003 7.107 7.172 7.034 7.121 695,097 +0.09(+1.23%)
May 29, 2003 7.179 7.186 6.962 7.034 668,901 -0.11(-1.52%)
May 28, 2003 7.143 7.172 7.099 7.143 591,976 +0.00(+0.00%)
May 27, 2003 7.172 7.179 7.107 7.143 791,427 +0.04(+0.61%)
May 23, 2003 7.034 7.186 6.998 7.099 950,405 +0.10(+1.44%)
May 22, 2003 7.143 7.143 6.984 6.998 780,200 +0.07(+1.04%)
May 21, 2003 6.890 7.034 6.782 6.926 674,445 +0.06(+0.84%)
May 20, 2003 6.710 6.919 6.710 6.869 824,137 +0.13(+1.93%)
May 19, 2003 7.049 7.049 6.739 6.739 1,021,232 -0.30(-4.21%)
May 16, 2003 7.085 7.186 6.998 7.034 790,872 -0.12(-1.71%)
May 15, 2003 7.208 7.229 7.107 7.157 563,978 -0.01(-0.10%)
May 14, 2003 7.179 7.200 7.128 7.164 420,800 -0.01(-0.20%)
May 13, 2003 7.193 7.200 7.135 7.179 445,056 +0.01(+0.20%)
May 12, 2003 7.179 7.200 7.099 7.164 434,384 +0.02(+0.30%)
May 09, 2003 7.056 7.143 7.006 7.143 420,939 +0.13(+1.85%)
May 08, 2003 7.056 7.085 6.998 7.013 434,938 -0.04(-0.61%)
May 07, 2003 7.099 7.099 6.948 7.056 576,175 -0.04(-0.61%)
May 06, 2003 6.998 7.143 6.977 7.099 478,598 +0.06(+0.92%)
May 05, 2003 7.020 7.034 6.890 7.034 582,274 +0.07(+1.04%)
May 02, 2003 6.854 6.962 6.854 6.962 537,921 +0.14(+2.12%)
May 01, 2003 6.832 6.854 6.782 6.818 723,372 +0.06(+0.85%)
Apr 30, 2003 6.724 6.847 6.710 6.760 1,939,066 -0.01(-0.11%)
Apr 29, 2003 6.717 6.818 6.710 6.767 561,067 +0.05(+0.75%)
Apr 28, 2003 6.666 6.739 6.666 6.717 282,197 +0.08(+1.20%)
Apr 25, 2003 6.869 6.876 6.609 6.638 576,591 -0.23(-3.36%)
Apr 24, 2003 6.854 6.912 6.832 6.869 415,949 +0.01(+0.21%)
Apr 23, 2003 6.804 6.890 6.804 6.854 530,297 +0.08(+1.17%)
Apr 22, 2003 6.703 6.782 6.695 6.775 474,579 +0.07(+1.08%)
Apr 21, 2003 6.638 6.710 6.623 6.703 343,737 +0.06(+0.98%)
Apr 17, 2003 6.638 6.638 6.616 6.638 135,970 +0.02(+0.33%)
Apr 16, 2003 6.674 6.674 6.609 6.616 221,627 -0.01(-0.22%)
Apr 15, 2003 6.602 6.674 6.587 6.630 315,046 -0.01(-0.11%)
Apr 14, 2003 6.580 6.659 6.522 6.638 500,220 +0.07(+1.10%)
Apr 11, 2003 6.551 6.573 6.529 6.565 228,280 +0.04(+0.55%)
Apr 10, 2003 6.443 6.544 6.428 6.529 207,351 +0.09(+1.34%)
Apr 09, 2003 6.529 6.573 6.421 6.443 323,916 -0.09(-1.33%)
Apr 08, 2003 6.529 6.529 6.421 6.529 432,582 +0.04(+0.56%)
Apr 07, 2003 6.400 6.529 6.400 6.493 379,358 +0.17(+2.62%)
Apr 04, 2003 6.414 6.443 6.313 6.327 167,571 -0.09(-1.35%)
Apr 03, 2003 6.392 6.443 6.327 6.414 384,209 +0.04(+0.57%)
Apr 02, 2003 6.385 6.400 6.349 6.378 609,440 +0.14(+2.31%)
Apr 01, 2003 6.205 6.234 6.140 6.234 194,183 -0.01(-0.12%)
Mar 31, 2003 6.169 6.241 6.133 6.241 219,686 +0.01(+0.12%)
Mar 28, 2003 6.205 6.234 6.169 6.234 138,187 -0.01(-0.23%)
Mar 27, 2003 6.270 6.299 6.190 6.248 260,436 -0.01(-0.23%)
Mar 26, 2003 6.212 6.327 6.212 6.262 298,413 -0.21(-3.23%)
Mar 25, 2003 6.457 6.472 6.421 6.472 262,515 +0.04(+0.67%)
Mar 24, 2003 6.421 6.443 6.349 6.428 172,838 -0.01(-0.22%)
Mar 21, 2003 6.306 6.479 6.306 6.443 369,240 +0.13(+2.06%)
Mar 20, 2003 6.335 6.335 6.212 6.313 459,471 -0.09(-1.46%)
Mar 19, 2003 6.493 6.522 6.277 6.407 431,334 -0.09(-1.33%)
Mar 18, 2003 6.450 6.493 6.414 6.493 134,584 +0.06(+0.90%)
Mar 17, 2003 6.349 6.436 6.335 6.436 384,070 +0.13(+2.06%)
Mar 14, 2003 6.205 6.327 6.190 6.306 238,952 +0.13(+2.10%)
Mar 13, 2003 6.133 6.183 6.039 6.176 264,317 +0.08(+1.30%)
Mar 12, 2003 6.176 6.241 6.060 6.097 204,717 -0.10(-1.63%)
Mar 11, 2003 6.205 6.270 6.183 6.198 166,185 +0.03(+0.47%)
Mar 10, 2003 6.277 6.320 6.147 6.169 249,209 -0.09(-1.38%)
Mar 07, 2003 6.205 6.291 6.176 6.255 228,280 +0.04(+0.58%)
Mar 06, 2003 6.255 6.313 6.219 6.219 197,926 -0.06(-1.03%)
Mar 05, 2003 6.392 6.392 6.226 6.284 199,034 -0.06(-0.91%)
Mar 04, 2003 6.349 6.385 6.335 6.342 110,882 -0.01(-0.11%)
Mar 03, 2003 6.342 6.400 6.306 6.349 183,649 +0.02(+0.34%)
Feb 28, 2003 6.363 6.400 6.299 6.327 173,670 -0.04(-0.57%)
Feb 27, 2003 6.313 6.385 6.306 6.363 179,076 +0.03(+0.46%)
Feb 26, 2003 6.335 6.349 6.291 6.335 115,179 +0.06(+0.92%)
Feb 25, 2003 6.226 6.277 6.176 6.277 195,847 +0.04(+0.69%)
Feb 24, 2003 6.262 6.349 6.205 6.234 281,365 -0.06(-0.92%)
Feb 21, 2003 6.190 6.291 6.140 6.291 228,280 +0.12(+1.99%)
Feb 20, 2003 6.140 6.226 6.111 6.169 243,526 +0.04(+0.71%)
Feb 19, 2003 6.212 6.212 6.060 6.125 236,042 -0.09(-1.39%)
Feb 18, 2003 6.133 6.212 6.060 6.212 199,589 +0.15(+2.50%)
Feb 14, 2003 5.974 6.082 5.938 6.060 136,108 +0.09(+1.45%)
Feb 13, 2003 5.959 6.046 5.880 5.974 199,173 +0.01(+0.24%)
Feb 12, 2003 5.967 6.060 5.952 5.959 189,471 -0.03(-0.48%)
Feb 11, 2003 6.133 6.169 5.952 5.988 338,331 -0.03(-0.48%)
Feb 10, 2003 6.060 6.125 5.902 6.017 415,533 -0.04(-0.71%)
Feb 07, 2003 6.234 6.262 6.060 6.060 246,576 -0.10(-1.64%)
Feb 06, 2003 6.169 6.277 6.140 6.161 291,483 -0.01(-0.12%)
Feb 05, 2003 6.378 6.378 6.133 6.169 292,869 -0.21(-3.28%)
Feb 04, 2003 6.378 6.392 6.313 6.378 266,812 +0.06(+0.91%)
Feb 03, 2003 6.385 6.400 6.313 6.320 258,634 +0.01(+0.11%)
Jan 31, 2003 6.277 6.378 6.277 6.313 176,581 +0.04(+0.57%)
Jan 30, 2003 6.299 6.363 6.277 6.277 202,500 -0.03(-0.46%)
Jan 29, 2003 6.284 6.313 6.226 6.306 258,773 +0.02(+0.34%)
Jan 28, 2003 6.205 6.291 6.205 6.284 277,900 +0.08(+1.28%)
Jan 27, 2003 6.262 6.277 6.161 6.205 353,162 +0.06(+1.06%)
Jan 24, 2003 6.313 6.313 6.140 6.140 362,448 -0.14(-2.30%)
Jan 23, 2003 6.190 6.306 6.169 6.284 255,308 +0.17(+2.71%)
Jan 22, 2003 6.205 6.241 6.097 6.118 209,568 -0.01(-0.24%)
Jan 21, 2003 6.133 6.198 6.082 6.133 240,338 +0.06(+0.95%)
Jan 17, 2003 6.205 6.241 6.068 6.075 247,130 -0.14(-2.21%)
Jan 16, 2003 6.299 6.306 6.147 6.212 212,895 -0.09(-1.37%)
Jan 15, 2003 6.169 6.299 6.125 6.299 393,495 +0.13(+2.11%)
Jan 14, 2003 6.147 6.378 6.097 6.169 211,925 +0.07(+1.18%)
Jan 13, 2003 6.169 6.205 6.060 6.097 367,577 +0.00(+0.00%)
Jan 10, 2003 6.190 6.212 6.068 6.097 138,187 -0.06(-1.05%)
Jan 09, 2003 6.082 6.212 6.082 6.161 192,104 +0.10(+1.67%)
Jan 08, 2003 6.075 6.226 6.060 6.060 417,058 -0.09(-1.41%)
Jan 07, 2003 6.212 6.277 6.097 6.147 436,047 -0.14(-2.18%)
Jan 06, 2003 6.277 6.306 6.133 6.284 343,321 +0.15(+2.47%)
Jan 03, 2003 6.133 6.205 6.075 6.133 266,950 -0.06(-1.05%)
Jan 02, 2003 6.133 6.262 6.125 6.198 207,489 +0.14(+2.26%)
Dec 31, 2002 6.068 6.161 6.024 6.060 417,058 -0.04(-0.59%)
Dec 30, 2002 6.248 6.248 6.060 6.097 528,357 -0.14(-2.31%)
Dec 27, 2002 6.241 6.313 6.241 6.241 192,381 -0.07(-1.14%)
Dec 26, 2002 6.407 6.414 6.248 6.313 232,577 -0.19(-2.99%)
Dec 24, 2002 6.508 6.537 6.421 6.508 259,466 -0.01(-0.22%)
Dec 23, 2002 6.493 6.565 6.421 6.522 327,104 +0.00(+0.00%)
Dec 20, 2002 6.421 6.522 6.284 6.522 509,923 +0.06(+0.89%)
Dec 19, 2002 6.580 6.609 6.443 6.464 557,741 -0.06(-0.99%)
Dec 18, 2002 6.551 6.594 6.486 6.529 280,533 +0.04(+0.56%)
Dec 17, 2002 6.493 6.609 6.457 6.493 266,673 -0.03(-0.44%)
Dec 16, 2002 6.443 6.529 6.443 6.522 297,443 +0.10(+1.57%)
Dec 13, 2002 6.443 6.508 6.421 6.421 240,616 -0.01(-0.22%)
Dec 12, 2002 6.464 6.529 6.436 6.436 249,209 +0.01(+0.22%)
Dec 11, 2002 6.472 6.479 6.356 6.421 187,392 -0.01(-0.22%)
Dec 10, 2002 6.443 6.486 6.400 6.436 395,436 +0.04(+0.56%)
Dec 09, 2002 6.313 6.421 6.277 6.400 280,395 +0.03(+0.45%)
Dec 06, 2002 6.385 6.414 6.291 6.371 286,216 +0.12(+1.85%)
Dec 05, 2002 6.349 6.349 6.205 6.255 154,404 -0.02(-0.34%)
Dec 04, 2002 6.262 6.457 6.183 6.277 145,533 +0.04(+0.58%)
Dec 03, 2002 6.363 6.479 6.161 6.241 260,436 -0.19(-3.03%)
Dec 02, 2002 6.291 6.436 6.169 6.436 340,826 +0.22(+3.48%)
Nov 29, 2002 6.277 6.277 6.176 6.219 81,637 -0.04(-0.69%)
Nov 27, 2002 6.147 6.262 6.133 6.262 397,792 +0.15(+2.48%)
Nov 26, 2002 6.133 6.190 6.097 6.111 352,192 +0.01(+0.24%)
Nov 25, 2002 5.873 6.097 5.837 6.097 467,233 +0.22(+3.81%)
Nov 22, 2002 5.916 5.916 5.779 5.873 156,206 -0.01(-0.12%)
Nov 21, 2002 5.866 6.082 5.822 5.880 167,849 +0.04(+0.62%)
Nov 20, 2002 5.772 5.844 5.757 5.844 157,731 +0.09(+1.50%)
Nov 19, 2002 5.844 5.873 5.707 5.757 428,701 -0.09(-1.48%)
Nov 18, 2002 5.931 5.931 5.808 5.844 210,677 -0.01(-0.25%)
Nov 15, 2002 5.830 5.902 5.772 5.858 328,075 -0.02(-0.37%)
Nov 14, 2002 5.844 5.880 5.779 5.880 301,601 +0.09(+1.62%)
Nov 13, 2002 5.808 5.808 5.772 5.786 158,285 -0.02(-0.37%)
Nov 12, 2002 5.844 5.866 5.779 5.808 121,555 +0.00(+0.00%)
Nov 11, 2002 5.866 5.866 5.772 5.808 258,218 -0.04(-0.74%)
Nov 08, 2002 5.844 5.880 5.815 5.851 90,646 +0.02(+0.37%)
Nov 07, 2002 5.894 5.902 5.808 5.830 157,176 -0.09(-1.46%)
Nov 06, 2002 5.844 5.916 5.830 5.916 262,376 +0.09(+1.49%)
Nov 05, 2002 6.010 6.017 5.815 5.830 173,254 -0.19(-3.12%)
Nov 04, 2002 5.844 6.039 5.822 6.017 363,834 +0.19(+3.22%)
Nov 01, 2002 5.808 5.858 5.772 5.830 246,576 -0.04(-0.61%)
Oct 31, 2002 5.808 5.952 5.808 5.866 203,608 +0.06(+0.99%)
Oct 30, 2002 5.916 5.916 5.628 5.808 209,846 -0.06(-1.11%)
Oct 29, 2002 5.916 5.916 5.599 5.873 393,634 -0.12(-1.93%)
Oct 28, 2002 5.981 6.097 5.952 5.988 228,003 +0.04(+0.61%)
Oct 25, 2002 5.873 6.010 5.858 5.952 181,293 +0.14(+2.36%)
Oct 24, 2002 5.700 5.916 5.678 5.815 195,708 +0.04(+0.75%)
Oct 23, 2002 5.685 5.851 5.577 5.772 188,223 +0.04(+0.63%)
Oct 22, 2002 5.822 5.822 5.606 5.736 247,269 -0.13(-2.21%)
Oct 21, 2002 5.981 5.981 5.772 5.866 185,590 -0.12(-2.05%)
Oct 18, 2002 5.830 5.988 5.772 5.988 2,966,119 +0.14(+2.47%)
Oct 17, 2002 5.628 5.844 5.628 5.844 174,917 +0.25(+4.52%)
Oct 16, 2002 5.700 5.736 5.555 5.591 224,953 -0.18(-3.12%)
Oct 15, 2002 5.635 5.844 5.628 5.772 295,225 +0.21(+3.76%)
Oct 14, 2002 5.584 5.584 5.404 5.563 133,614 -0.01(-0.26%)
Oct 11, 2002 5.447 5.591 5.433 5.577 199,866 +0.19(+3.62%)
Oct 10, 2002 5.209 5.404 5.195 5.382 427,592 +0.20(+3.90%)
Oct 09, 2002 5.418 5.476 5.123 5.180 281,642 -0.22(-4.01%)
Oct 08, 2002 5.353 5.591 5.339 5.397 349,004 +0.04(+0.67%)
Oct 07, 2002 5.721 5.729 5.231 5.361 1,625,960 -0.38(-6.66%)
Oct 04, 2002 5.880 5.916 5.700 5.743 1,087,623 -0.07(-1.24%)
Oct 03, 2002 5.880 6.060 5.808 5.815 199,589 -0.11(-1.83%)
Oct 02, 2002 5.938 6.133 5.916 5.923 267,228 -0.01(-0.24%)
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.