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, 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%)
Sep 01, 2005 4.848 5.022 4.805 4.978 1,461,714 +0.12(+2.37%)
Aug 31, 2005 4.610 4.863 4.575 4.863 1,732,962 +0.25(+5.31%)
Aug 30, 2005 4.661 4.690 4.581 4.617 675,277 -0.05(-1.08%)
Aug 29, 2005 4.798 4.798 4.581 4.668 999,748 -0.17(-3.58%)
Aug 26, 2005 4.913 4.964 4.834 4.841 492,874 -0.09(-1.90%)
Aug 25, 2005 4.884 4.957 4.884 4.935 327,382 +0.04(+0.88%)
Aug 24, 2005 4.899 4.928 4.884 4.892 330,985 -0.01(-0.29%)
Aug 23, 2005 4.957 4.978 4.906 4.906 333,064 -0.06(-1.16%)
Aug 22, 2005 4.928 4.964 4.913 4.964 281,088 +0.04(+0.88%)
Aug 19, 2005 4.942 4.957 4.892 4.920 276,237 +0.00(+0.00%)
Aug 18, 2005 4.877 4.964 4.870 4.920 417,197 +0.01(+0.15%)
Aug 17, 2005 4.935 4.978 4.906 4.913 346,093 -0.06(-1.30%)
Aug 16, 2005 4.942 4.985 4.913 4.978 483,865 +0.04(+0.73%)
Aug 15, 2005 4.848 4.993 4.841 4.942 823,721 +0.01(+0.15%)
Aug 12, 2005 4.964 4.985 4.892 4.935 379,635 -0.06(-1.16%)
Aug 11, 2005 4.848 4.993 4.848 4.993 497,032 +0.14(+2.82%)
Aug 10, 2005 4.863 5.007 4.856 4.856 560,790 -0.08(-1.61%)
Aug 09, 2005 4.834 4.942 4.805 4.935 663,357 +0.03(+0.59%)
Aug 08, 2005 4.920 4.978 4.798 4.906 1,114,651 -0.01(-0.29%)
Aug 05, 2005 4.978 5.022 4.913 4.920 678,049 -0.09(-1.87%)
Aug 04, 2005 5.050 5.079 5.000 5.014 624,548 -0.06(-1.28%)
Aug 03, 2005 5.094 5.130 5.058 5.079 370,764 -0.04(-0.85%)
Aug 02, 2005 5.036 5.123 5.029 5.123 851,165 +0.08(+1.57%)
Aug 01, 2005 5.036 5.086 5.000 5.043 1,039,805 +0.02(+0.43%)
Jul 29, 2005 5.072 5.108 5.000 5.022 825,523 -0.03(-0.57%)
Jul 28, 2005 4.993 5.072 4.978 5.050 725,590 +0.04(+0.72%)
Jul 27, 2005 5.108 5.130 5.014 5.014 1,199,199 -0.09(-1.84%)
Jul 26, 2005 5.065 5.173 5.058 5.108 599,322 +0.04(+0.85%)
Jul 25, 2005 5.050 5.108 5.036 5.065 523,644 -0.02(-0.43%)
Jul 22, 2005 5.036 5.101 5.029 5.086 423,573 +0.04(+0.86%)
Jul 21, 2005 5.065 5.115 5.029 5.043 482,618 -0.06(-1.13%)
Jul 20, 2005 5.050 5.101 5.036 5.101 639,517 +0.04(+0.71%)
Jul 19, 2005 5.036 5.115 5.036 5.065 656,288 +0.01(+0.14%)
Jul 18, 2005 5.050 5.101 5.050 5.058 465,015 +0.01(+0.14%)
Jul 15, 2005 5.036 5.115 5.036 5.050 614,014 +0.00(+0.00%)
Jul 14, 2005 5.086 5.115 5.043 5.050 751,509 -0.03(-0.57%)
Jul 13, 2005 5.094 5.144 5.065 5.079 610,133 -0.04(-0.85%)
Jul 12, 2005 5.195 5.195 5.086 5.123 756,221 -0.06(-1.25%)
Jul 11, 2005 5.086 5.195 5.072 5.187 660,446 +0.07(+1.41%)
Jul 08, 2005 5.022 5.187 5.014 5.115 826,494 +0.02(+0.42%)
Jul 07, 2005 5.050 5.123 5.036 5.094 522,397 +0.00(+0.00%)
Jul 06, 2005 5.108 5.144 5.065 5.094 588,927 -0.07(-1.40%)
Jul 05, 2005 5.123 5.166 5.022 5.166 990,323 -0.03(-0.56%)
Jul 01, 2005 5.281 5.325 4.971 5.195 1,948,629 -0.18(-3.36%)
Jun 30, 2005 5.469 5.505 5.346 5.375 436,324 -0.07(-1.32%)
Jun 29, 2005 5.599 5.599 5.375 5.447 645,200 -0.15(-2.71%)
Jun 28, 2005 5.519 5.599 5.483 5.599 477,767 +0.14(+2.51%)
Jun 27, 2005 5.512 5.541 5.454 5.462 334,450 -0.04(-0.79%)
Jun 24, 2005 5.433 5.519 5.411 5.505 411,653 +0.09(+1.60%)
Jun 23, 2005 5.505 5.555 5.418 5.418 406,524 -0.06(-1.18%)
Jun 22, 2005 5.483 5.519 5.433 5.483 392,387 +0.02(+0.40%)
Jun 21, 2005 5.519 5.519 5.411 5.462 301,047 -0.01(-0.13%)
Jun 20, 2005 5.555 5.555 5.454 5.469 538,475 -0.07(-1.30%)
Jun 17, 2005 5.577 5.577 5.454 5.541 617,063 +0.04(+0.66%)
Jun 16, 2005 5.628 5.642 5.462 5.505 512,417 -0.09(-1.68%)
Jun 15, 2005 5.591 5.620 5.534 5.599 534,733 +0.03(+0.52%)
Jun 14, 2005 5.447 5.570 5.447 5.570 429,671 +0.10(+1.85%)
Jun 13, 2005 5.462 5.534 5.397 5.469 489,409 +0.08(+1.47%)
Jun 10, 2005 5.296 5.498 5.245 5.389 782,140 +0.12(+2.33%)
Jun 09, 2005 5.166 5.303 5.144 5.267 1,095,662 +0.09(+1.81%)
Jun 08, 2005 5.144 5.202 5.144 5.173 592,253 +0.03(+0.56%)
Jun 07, 2005 5.159 5.195 5.137 5.144 530,020 -0.01(-0.14%)
Jun 06, 2005 5.086 5.151 5.086 5.151 487,746 +0.09(+1.85%)
Jun 03, 2005 5.144 5.173 5.058 5.058 753,865 -0.07(-1.41%)
Jun 02, 2005 5.123 5.187 5.123 5.130 545,405 -0.04(-0.84%)
Jun 01, 2005 5.108 5.195 5.108 5.173 321,976 +0.06(+1.13%)
May 31, 2005 5.151 5.159 5.101 5.115 305,759 -0.01(-0.28%)
May 27, 2005 5.094 5.151 5.086 5.130 335,282 +0.00(+0.00%)
May 26, 2005 5.086 5.151 5.086 5.130 407,494 +0.03(+0.57%)
May 25, 2005 5.123 5.137 5.086 5.101 496,339 -0.06(-1.12%)
May 24, 2005 5.159 5.195 5.137 5.159 399,455 +0.00(+0.00%)
May 23, 2005 5.173 5.209 5.130 5.159 455,451 -0.01(-0.28%)
May 20, 2005 5.166 5.209 5.108 5.173 498,834 -0.01(-0.14%)
May 19, 2005 5.187 5.224 5.123 5.180 371,596 +0.01(+0.14%)
May 18, 2005 5.166 5.209 5.130 5.173 497,171 +0.04(+0.70%)
May 17, 2005 5.086 5.159 5.072 5.137 271,524 +0.00(+0.00%)
May 16, 2005 5.058 5.159 5.058 5.137 263,624 +0.07(+1.42%)
May 13, 2005 5.058 5.151 5.050 5.065 297,859 +0.00(+0.00%)
May 12, 2005 5.187 5.187 5.065 5.065 385,595 -0.09(-1.82%)
May 11, 2005 5.180 5.231 5.058 5.159 484,420 -0.04(-0.69%)
May 10, 2005 5.195 5.195 5.094 5.195 407,356 +0.00(+0.00%)
May 09, 2005 5.086 5.195 5.086 5.195 299,245 +0.11(+2.13%)
May 06, 2005 5.159 5.159 5.086 5.086 234,517 -0.10(-1.95%)
May 05, 2005 5.231 5.231 5.123 5.187 330,708 -0.04(-0.83%)
May 04, 2005 5.166 5.231 5.086 5.231 383,100 +0.12(+2.40%)
May 03, 2005 5.058 5.173 5.058 5.108 504,517 -0.01(-0.14%)
May 02, 2005 5.180 5.231 5.050 5.115 366,745 -0.06(-1.25%)
Apr 29, 2005 5.231 5.231 5.050 5.180 420,800 +0.13(+2.57%)
Apr 28, 2005 5.123 5.151 5.050 5.050 241,586 -0.09(-1.69%)
Apr 27, 2005 5.115 5.224 5.115 5.137 369,101 -0.02(-0.42%)
Apr 26, 2005 5.231 5.260 5.154 5.159 514,219 -0.05(-0.97%)
Apr 25, 2005 5.159 5.231 5.086 5.209 443,809 +0.07(+1.40%)
Apr 22, 2005 5.050 5.137 5.022 5.137 463,352 +0.08(+1.57%)
Apr 21, 2005 5.022 5.072 4.985 5.058 372,982 +0.06(+1.30%)
Apr 20, 2005 5.094 5.094 4.985 4.993 381,437 -0.10(-1.98%)
Apr 19, 2005 5.079 5.101 5.022 5.094 564,810 +0.01(+0.14%)
Apr 18, 2005 5.022 5.094 5.022 5.086 310,888 +0.01(+0.28%)
Apr 15, 2005 5.065 5.123 5.036 5.072 450,462 +0.00(+0.00%)
Apr 14, 2005 5.195 5.231 5.043 5.072 584,214 -0.16(-3.03%)
Apr 13, 2005 5.231 5.252 5.144 5.231 526,694 +0.00(+0.00%)
Apr 12, 2005 5.050 5.231 4.964 5.231 813,465 +0.16(+3.13%)
Apr 11, 2005 5.094 5.123 4.942 5.072 1,096,632 -0.04(-0.71%)
Apr 08, 2005 5.173 5.224 5.079 5.108 609,717 -0.17(-3.15%)
Apr 07, 2005 5.375 5.389 5.231 5.274 730,441 -0.09(-1.75%)
Apr 06, 2005 5.303 5.411 5.303 5.368 547,207 +0.06(+1.22%)
Apr 05, 2005 5.267 5.353 5.195 5.303 704,938 +0.01(+0.14%)
Apr 04, 2005 5.346 5.404 5.166 5.296 910,072 -0.12(-2.26%)
Apr 01, 2005 5.476 5.534 5.288 5.418 972,166 -0.07(-1.31%)
Mar 31, 2005 5.555 5.591 5.454 5.490 953,593 -0.08(-1.42%)
Mar 30, 2005 5.512 5.656 5.512 5.570 586,709 +0.06(+1.18%)
Mar 29, 2005 5.519 5.692 5.505 5.505 436,740 -0.01(-0.13%)
Mar 28, 2005 5.570 5.577 5.498 5.512 537,643 +0.03(+0.53%)
Mar 24, 2005 5.483 5.555 5.447 5.483 572,433 +0.00(+0.00%)
Mar 23, 2005 5.577 5.577 5.339 5.483 799,189 -0.10(-1.81%)
Mar 22, 2005 5.786 5.815 5.303 5.584 1,019,291 -0.24(-4.09%)
Mar 21, 2005 5.808 5.858 5.793 5.822 363,973 -0.01(-0.25%)
Mar 18, 2005 5.887 5.887 5.700 5.837 917,695 -0.01(-0.12%)
Mar 17, 2005 5.808 5.866 5.772 5.844 489,964 +0.03(+0.50%)
Mar 16, 2005 5.779 5.866 5.628 5.815 764,260 +0.01(+0.25%)
Mar 15, 2005 5.873 5.916 5.786 5.801 605,421 -0.06(-0.99%)
Mar 14, 2005 5.808 5.923 5.801 5.858 711,314 -0.09(-1.46%)
Mar 11, 2005 5.967 6.032 5.830 5.945 910,210 -0.03(-0.48%)
Mar 10, 2005 6.039 6.097 5.974 5.974 640,349 -0.08(-1.31%)
Mar 09, 2005 6.176 6.176 6.039 6.053 562,869 -0.12(-1.99%)
Mar 08, 2005 6.205 6.219 6.133 6.176 433,552 -0.02(-0.35%)
Mar 07, 2005 6.169 6.241 6.161 6.198 361,755 -0.01(-0.12%)
Mar 04, 2005 6.176 6.234 6.147 6.205 387,674 +0.04(+0.70%)
Mar 03, 2005 6.176 6.219 6.133 6.161 395,159 +0.01(+0.12%)
Mar 02, 2005 6.154 6.198 6.140 6.154 390,446 +0.01(+0.12%)
Mar 01, 2005 6.104 6.205 6.060 6.147 492,043 +0.05(+0.83%)
Feb 28, 2005 6.068 6.104 6.032 6.097 580,472 +0.03(+0.48%)
Feb 25, 2005 6.024 6.075 5.988 6.068 513,388 +0.04(+0.60%)
Feb 24, 2005 6.075 6.082 5.988 6.032 588,095 -0.04(-0.71%)
Feb 23, 2005 6.053 6.111 6.024 6.075 443,670 +0.03(+0.48%)
Feb 22, 2005 6.032 6.133 6.003 6.046 681,098 +0.01(+0.24%)
Feb 18, 2005 6.154 6.154 6.003 6.032 774,379 -0.12(-1.99%)
Feb 17, 2005 6.161 6.169 6.097 6.154 739,173 -0.01(-0.12%)
Feb 16, 2005 6.140 6.169 6.060 6.161 586,293 +0.05(+0.83%)
Feb 15, 2005 6.097 6.147 6.053 6.111 536,673 +0.01(+0.24%)
Feb 14, 2005 6.068 6.154 6.060 6.097 733,490 +0.02(+0.36%)
Feb 11, 2005 6.060 6.089 6.003 6.075 917,556 +0.01(+0.24%)
Feb 10, 2005 6.060 6.089 6.003 6.060 688,167 +0.01(+0.24%)
Feb 09, 2005 6.046 6.089 5.988 6.046 1,197,952 -0.01(-0.24%)
Feb 08, 2005 6.089 6.089 6.032 6.060 930,169 -0.01(-0.12%)
Feb 07, 2005 6.111 6.111 6.046 6.068 396,822 -0.03(-0.47%)
Feb 04, 2005 6.147 6.147 6.075 6.097 553,721 -0.06(-0.94%)
Feb 03, 2005 6.154 6.169 6.089 6.154 585,600 +0.02(+0.35%)
Feb 02, 2005 6.111 6.169 6.104 6.133 731,827 +0.04(+0.59%)
Feb 01, 2005 6.097 6.147 5.996 6.097 716,304 +0.06(+1.08%)
Jan 31, 2005 6.082 6.104 5.996 6.032 711,037 -0.06(-0.95%)
Jan 28, 2005 6.147 6.169 6.060 6.089 381,576 -0.05(-0.82%)
Jan 27, 2005 6.169 6.226 6.133 6.140 447,135 -0.06(-0.93%)
Jan 26, 2005 6.255 6.255 6.161 6.198 480,539 +0.01(+0.23%)
Jan 25, 2005 6.234 6.241 6.147 6.183 358,429 +0.01(+0.12%)
Jan 24, 2005 6.277 6.284 6.147 6.176 407,217 -0.03(-0.47%)
Jan 21, 2005 6.226 6.291 6.176 6.205 319,758 +0.00(+0.00%)
Jan 20, 2005 6.234 6.270 6.133 6.205 450,877 -0.04(-0.58%)
Jan 19, 2005 6.306 6.342 6.198 6.241 468,896 -0.04(-0.69%)
Jan 18, 2005 6.133 6.342 6.118 6.284 624,964 +0.17(+2.83%)
Jan 14, 2005 6.068 6.140 6.060 6.111 402,782 +0.04(+0.71%)
Jan 13, 2005 6.133 6.147 6.060 6.068 516,714 -0.08(-1.29%)
Jan 12, 2005 6.140 6.161 6.104 6.147 555,385 -0.01(-0.12%)
Jan 11, 2005 6.205 6.205 6.133 6.154 551,504 -0.04(-0.58%)
Jan 10, 2005 6.104 6.255 6.104 6.190 633,003 +0.09(+1.42%)
Jan 07, 2005 6.161 6.219 6.104 6.104 521,427 -0.06(-0.94%)
Jan 06, 2005 6.190 6.219 6.111 6.161 472,777 +0.03(+0.47%)
Jan 05, 2005 6.306 6.306 6.097 6.133 911,180 -0.17(-2.63%)
Jan 04, 2005 6.299 6.363 6.255 6.299 499,943 +0.04(+0.58%)
Jan 03, 2005 6.335 6.407 6.248 6.262 454,343 -0.10(-1.59%)
Dec 31, 2004 6.385 6.385 6.320 6.363 468,619 -0.04(-0.56%)
Dec 30, 2004 6.436 6.450 6.378 6.400 526,555 -0.04(-0.56%)
Dec 29, 2004 6.378 6.457 6.378 6.436 559,543 +0.01(+0.22%)
Dec 28, 2004 6.400 6.421 6.349 6.421 554,414 +0.03(+0.45%)
Dec 27, 2004 6.392 6.436 6.349 6.392 537,921 +0.00(+0.00%)
Dec 23, 2004 6.392 6.436 6.371 6.392 472,361 -0.03(-0.45%)
Dec 22, 2004 6.457 6.493 6.342 6.421 660,862 -0.05(-0.78%)
Dec 21, 2004 6.436 6.501 6.428 6.472 856,016 +0.04(+0.56%)
Dec 20, 2004 6.529 6.529 6.363 6.436 881,103 -0.07(-1.11%)
Dec 17, 2004 6.501 6.558 6.486 6.508 614,568 -0.02(-0.33%)
Dec 16, 2004 6.551 6.573 6.522 6.529 407,356 -0.04(-0.66%)
Dec 15, 2004 6.623 6.638 6.551 6.573 624,271 -0.05(-0.76%)
Dec 14, 2004 6.565 6.638 6.537 6.623 636,745 +0.06(+0.88%)
Dec 13, 2004 6.594 6.623 6.537 6.565 649,497 +0.00(+0.00%)
Dec 10, 2004 6.493 6.594 6.421 6.565 566,750 +0.07(+1.11%)
Dec 09, 2004 6.515 6.558 6.457 6.493 827,741 -0.05(-0.77%)
Dec 08, 2004 6.515 6.580 6.501 6.544 498,419 +0.05(+0.78%)
Dec 07, 2004 6.565 6.609 6.493 6.493 799,327 -0.08(-1.21%)
Dec 06, 2004 6.602 6.695 6.565 6.573 932,803 -0.03(-0.44%)
Dec 03, 2004 6.638 6.666 6.602 6.602 490,102 -0.02(-0.33%)
Dec 02, 2004 6.630 6.652 6.594 6.623 423,295 -0.01(-0.11%)
Dec 01, 2004 6.580 6.652 6.580 6.630 614,984 +0.04(+0.55%)
Nov 30, 2004 6.623 6.652 6.580 6.594 660,585 -0.03(-0.44%)
Nov 29, 2004 6.602 6.681 6.551 6.623 681,791 +0.02(+0.33%)
Nov 26, 2004 6.602 6.638 6.587 6.602 108,249 +0.00(+0.00%)
Nov 24, 2004 6.587 6.630 6.565 6.602 397,792 +0.04(+0.55%)
Nov 23, 2004 6.493 6.609 6.493 6.565 670,980 +0.01(+0.22%)
Nov 22, 2004 6.493 6.594 6.443 6.551 661,001 +0.05(+0.78%)
Nov 19, 2004 6.537 6.587 6.450 6.501 415,395 -0.04(-0.55%)
Nov 18, 2004 6.616 6.616 6.529 6.537 301,878 -0.01(-0.11%)
Nov 17, 2004 6.623 6.674 6.544 6.544 500,498 -0.08(-1.20%)
Nov 16, 2004 6.695 6.695 6.587 6.623 404,168 -0.07(-1.08%)
Nov 15, 2004 6.681 6.703 6.616 6.695 403,891 +0.01(+0.11%)
Nov 12, 2004 6.515 6.688 6.479 6.688 1,005,292 +0.17(+2.66%)
Nov 11, 2004 6.443 6.515 6.392 6.515 424,959 +0.12(+1.80%)
Nov 10, 2004 6.385 6.479 6.385 6.400 391,001 +0.00(+0.00%)
Nov 09, 2004 6.457 6.479 6.392 6.400 421,216 -0.02(-0.34%)
Nov 08, 2004 6.479 6.522 6.363 6.421 523,644 -0.07(-1.11%)
Nov 05, 2004 6.558 6.573 6.457 6.493 630,508 -0.06(-0.88%)
Nov 04, 2004 6.443 6.573 6.385 6.551 649,219 +0.14(+2.25%)
Nov 03, 2004 6.335 6.407 6.277 6.407 481,232 +0.17(+2.66%)
Nov 02, 2004 6.169 6.327 6.133 6.241 719,076 +0.07(+1.17%)
Nov 01, 2004 6.118 6.198 6.097 6.169 617,202 +0.08(+1.30%)
Oct 29, 2004 6.176 6.241 6.082 6.089 1,104,394 -0.15(-2.43%)
Oct 28, 2004 6.342 6.342 6.212 6.241 314,907 -0.09(-1.37%)
Oct 27, 2004 6.400 6.407 6.262 6.327 321,560 -0.04(-0.68%)
Oct 26, 2004 6.277 6.371 6.190 6.371 386,565 +0.13(+2.08%)
Oct 25, 2004 6.176 6.270 6.161 6.241 317,125 +0.05(+0.82%)
Oct 22, 2004 6.284 6.349 6.190 6.190 446,719 -0.17(-2.61%)
Oct 21, 2004 6.118 6.378 6.104 6.356 753,034 +0.23(+3.77%)
Oct 20, 2004 6.154 6.190 6.075 6.125 530,575 -0.08(-1.28%)
Oct 19, 2004 6.234 6.284 6.147 6.205 372,289 -0.02(-0.35%)
Oct 18, 2004 6.104 6.270 6.104 6.226 456,560 +0.09(+1.53%)
Oct 15, 2004 6.284 6.291 6.118 6.133 873,342 -0.15(-2.41%)
Oct 14, 2004 6.349 6.349 6.234 6.284 621,914 -0.06(-0.91%)
Oct 13, 2004 6.443 6.443 6.212 6.342 900,924 -0.11(-1.68%)
Oct 12, 2004 6.356 6.457 6.327 6.450 430,087 +0.05(+0.79%)
Oct 11, 2004 6.551 6.551 6.356 6.400 422,325 -0.08(-1.22%)
Oct 08, 2004 6.551 6.551 6.457 6.479 437,710 -0.07(-1.10%)
Oct 07, 2004 6.616 6.616 6.501 6.551 532,099 -0.14(-2.05%)
Oct 06, 2004 6.666 6.695 6.616 6.688 763,706 +0.08(+1.20%)
Oct 05, 2004 6.659 6.659 6.602 6.609 626,627 -0.08(-1.19%)
Oct 04, 2004 6.695 6.695 6.602 6.688 582,690 -0.01(-0.22%)
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.