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

MFA Financial Inc (NY: MFA )

10.43 +0.15 (+1.46%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 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 28, 2023 9.405 9.519 9.370 9.379 1,146,837 -0.04(-0.37%)
Feb 27, 2023 9.580 9.642 9.414 9.414 1,161,989 -0.07(-0.74%)
Feb 24, 2023 9.431 9.554 9.388 9.484 2,146,927 -0.09(-0.91%)
Feb 23, 2023 9.606 9.633 9.405 9.571 1,817,470 +0.25(+2.63%)
Feb 22, 2023 9.265 9.423 9.256 9.326 1,241,240 +0.13(+1.43%)
Feb 21, 2023 9.493 9.591 9.151 9.195 1,886,444 -0.44(-4.55%)
Feb 17, 2023 9.755 9.773 9.518 9.633 1,200,264 -0.08(-0.81%)
Feb 16, 2023 9.624 9.808 9.563 9.712 979,978 -0.05(-0.54%)
Feb 15, 2023 9.633 9.790 9.545 9.764 2,392,224 +0.07(+0.72%)
Feb 14, 2023 9.808 9.895 9.624 9.694 2,069,708 -0.11(-1.16%)
Feb 13, 2023 9.808 9.922 9.755 9.808 2,621,653 +0.06(+0.63%)
Feb 10, 2023 9.677 9.852 9.642 9.747 2,215,541 -0.04(-0.36%)
Feb 09, 2023 10.27 10.36 9.712 9.782 2,260,890 -0.41(-4.04%)
Feb 08, 2023 10.28 10.29 10.08 10.19 965,395 -0.11(-1.10%)
Feb 07, 2023 10.10 10.32 10.04 10.31 1,097,334 +0.17(+1.64%)
Feb 06, 2023 10.46 10.46 10.11 10.14 995,602 -0.41(-3.90%)
Feb 03, 2023 10.60 10.67 10.49 10.55 917,014 -0.17(-1.55%)
Feb 02, 2023 10.77 10.84 10.67 10.72 1,200,587 +0.07(+0.66%)
Feb 01, 2023 10.39 10.75 10.29 10.65 1,586,882 +0.24(+2.27%)
Jan 31, 2023 10.19 10.42 10.15 10.41 1,418,479 +0.36(+3.57%)
Jan 30, 2023 10.11 10.16 10.00 10.05 863,221 -0.12(-1.20%)
Jan 27, 2023 10.08 10.25 10.08 10.18 802,687 +0.09(+0.87%)
Jan 26, 2023 9.966 10.10 9.913 10.09 718,563 +0.19(+1.95%)
Jan 25, 2023 9.869 9.935 9.817 9.895 603,007 -0.04(-0.44%)
Jan 24, 2023 9.992 10.06 9.913 9.939 1,091,327 -0.05(-0.53%)
Jan 23, 2023 9.992 10.11 9.951 9.992 1,269,655 +0.00(+0.00%)
Jan 20, 2023 9.922 10.00 9.764 9.992 776,842 +0.15(+1.51%)
Jan 19, 2023 9.729 9.843 9.655 9.843 742,823 -0.04(-0.44%)
Jan 18, 2023 9.825 10.01 9.773 9.887 1,125,451 +0.16(+1.62%)
Jan 17, 2023 9.764 9.834 9.624 9.729 996,530 -0.05(-0.54%)
Jan 13, 2023 9.493 9.795 9.458 9.782 976,046 +0.20(+2.10%)
Jan 12, 2023 9.466 9.598 9.353 9.580 1,870,105 +0.21(+2.24%)
Jan 11, 2023 9.212 9.412 9.212 9.370 1,849,348 +0.22(+2.39%)
Jan 10, 2023 9.020 9.164 8.941 9.151 2,395,279 +0.18(+1.95%)
Jan 09, 2023 9.230 9.274 8.801 8.976 14,866,656 -0.15(-1.63%)
Jan 06, 2023 9.274 9.383 9.099 9.125 1,993,375 -0.06(-0.67%)
Jan 05, 2023 9.107 9.239 9.046 9.186 676,656 +0.03(+0.29%)
Jan 04, 2023 8.985 9.221 8.967 9.160 1,068,141 +0.26(+2.95%)
Jan 03, 2023 8.757 8.950 8.696 8.897 866,159 +0.27(+3.15%)
Dec 30, 2022 8.591 8.757 8.547 8.626 867,196 -0.09(-1.01%)
Dec 29, 2022 8.582 8.722 8.499 8.713 1,207,412 +0.24(+2.79%)
Dec 28, 2022 8.798 8.874 8.439 8.477 1,347,988 -0.35(-3.93%)
Dec 27, 2022 8.891 8.891 8.756 8.823 865,655 -0.08(-0.95%)
Dec 23, 2022 8.866 8.942 8.849 8.908 680,661 +0.01(+0.09%)
Dec 22, 2022 8.950 8.967 8.722 8.899 910,544 -0.14(-1.59%)
Dec 21, 2022 8.959 9.157 8.933 9.043 1,031,281 +0.19(+2.20%)
Dec 20, 2022 9.052 9.068 8.832 8.849 1,880,477 -0.23(-2.51%)
Dec 19, 2022 9.144 9.204 9.001 9.077 1,296,547 -0.10(-1.10%)
Dec 16, 2022 9.229 9.322 9.060 9.178 3,704,580 -0.15(-1.63%)
Dec 15, 2022 9.592 9.609 9.183 9.330 1,986,809 -0.37(-3.83%)
Dec 14, 2022 9.609 9.816 9.559 9.702 1,202,210 +0.06(+0.61%)
Dec 13, 2022 9.897 10.03 9.630 9.643 1,354,148 +0.09(+0.97%)
Dec 12, 2022 9.609 9.652 9.499 9.550 825,881 +0.00(+0.00%)
Dec 09, 2022 9.635 9.761 9.550 9.550 788,260 -0.13(-1.31%)
Dec 08, 2022 9.499 9.711 9.415 9.677 1,211,591 +0.25(+2.60%)
Dec 07, 2022 9.178 9.440 9.119 9.432 1,977,451 +0.25(+2.76%)
Dec 06, 2022 9.153 9.229 8.950 9.178 1,542,119 +0.01(+0.09%)
Dec 05, 2022 9.297 9.406 9.111 9.170 1,063,048 -0.25(-2.60%)
Dec 02, 2022 9.297 9.466 9.166 9.415 708,062 -0.04(-0.45%)
Dec 01, 2022 9.525 9.787 9.394 9.457 959,461 +0.01(+0.09%)
Nov 30, 2022 9.102 9.466 8.967 9.449 1,599,606 +0.25(+2.76%)
Nov 29, 2022 9.178 9.250 9.085 9.195 893,652 +0.03(+0.37%)
Nov 28, 2022 9.297 9.356 9.153 9.161 659,806 -0.23(-2.43%)
Nov 25, 2022 9.271 9.402 9.254 9.390 427,700 +0.11(+1.18%)
Nov 23, 2022 9.212 9.356 9.077 9.280 812,812 +0.00(+0.00%)
Nov 22, 2022 9.128 9.301 9.073 9.280 738,184 +0.15(+1.67%)
Nov 21, 2022 9.026 9.174 8.975 9.128 1,045,906 +0.01(+0.09%)
Nov 18, 2022 9.221 9.221 9.009 9.119 1,622,401 +0.11(+1.22%)
Nov 17, 2022 9.170 9.170 8.891 9.009 987,615 -0.34(-3.62%)
Nov 16, 2022 9.381 9.449 9.149 9.347 872,286 -0.14(-1.51%)
Nov 15, 2022 9.305 9.656 9.305 9.491 1,451,896 +0.27(+2.93%)
Nov 14, 2022 9.390 9.423 9.212 9.221 1,004,515 -0.24(-2.50%)
Nov 11, 2022 9.288 9.525 9.178 9.457 1,288,621 +0.17(+1.82%)
Nov 10, 2022 8.722 9.314 8.722 9.288 3,192,638 +0.73(+8.49%)
Nov 09, 2022 8.570 8.773 8.477 8.561 1,255,526 -0.07(-0.78%)
Nov 08, 2022 8.595 8.705 8.536 8.629 1,607,825 +0.03(+0.29%)
Nov 07, 2022 8.629 8.705 8.485 8.604 1,192,527 +0.00(+0.00%)
Nov 04, 2022 8.257 8.642 8.215 8.604 1,766,916 +0.56(+6.93%)
Nov 03, 2022 8.215 8.274 7.792 8.046 1,111,498 -0.17(-2.06%)
Nov 02, 2022 8.519 8.206 8.215 1,733,039 -0.22(-2.61%)
Nov 01, 2022 8.485 8.773 8.329 8.435 1,258,530 +0.02(+0.20%)
Oct 31, 2022 8.468 8.570 8.320 8.418 1,584,212 -0.05(-0.60%)
Oct 28, 2022 8.113 8.485 8.071 8.468 1,091,779 +0.37(+4.59%)
Oct 27, 2022 8.080 8.511 8.080 8.097 1,393,245 +0.03(+0.42%)
Oct 26, 2022 8.147 8.342 8.046 8.063 1,216,343 -0.08(-1.04%)
Oct 25, 2022 7.649 8.202 7.513 8.147 1,544,932 +0.46(+6.05%)
Oct 24, 2022 7.699 7.780 7.571 7.682 1,941,512 +0.03(+0.33%)
Oct 21, 2022 7.505 7.691 7.480 7.657 1,000,693 +0.11(+1.46%)
Oct 20, 2022 7.649 7.775 7.530 7.547 1,094,834 -0.05(-0.67%)
Oct 19, 2022 7.733 7.733 7.522 7.598 1,414,436 -0.26(-3.33%)
Oct 18, 2022 7.818 8.156 7.725 7.860 2,785,455 +0.63(+8.77%)
Oct 17, 2022 7.226 7.336 7.112 7.226 1,798,106 +0.14(+1.91%)
Oct 14, 2022 7.268 7.387 7.082 7.091 3,247,294 -0.08(-1.06%)
Oct 13, 2022 6.753 7.209 6.626 7.167 3,279,557 +0.27(+3.92%)
Oct 12, 2022 6.879 6.960 6.512 6.896 5,013,600 -0.04(-0.61%)
Oct 11, 2022 6.144 7.027 6.043 6.939 6,176,280 +0.81(+13.24%)
Oct 10, 2022 6.356 6.525 6.123 6.127 1,880,754 -0.18(-2.82%)
Oct 07, 2022 6.432 6.508 6.263 6.305 4,267,560 -0.21(-3.24%)
Oct 06, 2022 6.685 6.846 6.389 6.516 3,115,608 -0.23(-3.38%)
Oct 05, 2022 7.074 7.074 6.457 6.744 2,880,428 -0.47(-6.56%)
Oct 04, 2022 6.795 7.260 6.719 7.218 3,675,743 +0.65(+9.91%)
Oct 03, 2022 6.685 6.761 6.254 6.567 3,339,824 -0.01(-0.13%)
Sep 30, 2022 6.939 7.015 6.541 6.575 4,069,505 -0.32(-4.66%)
Sep 29, 2022 7.167 7.192 6.787 6.896 5,005,604 -0.37(-5.12%)
Sep 28, 2022 7.204 7.461 7.079 7.268 2,991,459 +0.14(+2.03%)
Sep 27, 2022 7.437 7.550 7.083 7.124 3,221,829 -0.19(-2.64%)
Sep 26, 2022 7.759 7.847 7.252 7.316 4,764,579 -0.51(-6.57%)
Sep 23, 2022 8.112 8.153 7.662 7.831 3,511,837 -0.36(-4.42%)
Sep 22, 2022 8.426 8.450 8.113 8.193 3,031,292 -0.28(-3.32%)
Sep 21, 2022 8.635 8.739 8.466 8.474 1,610,068 -0.08(-0.94%)
Sep 20, 2022 8.764 8.764 8.539 8.555 1,868,628 -0.25(-2.83%)
Sep 19, 2022 8.748 8.908 8.724 8.804 1,748,584 -0.04(-0.45%)
Sep 16, 2022 8.490 8.872 8.390 8.844 2,998,119 +0.30(+3.48%)
Sep 15, 2022 8.748 8.804 8.539 8.547 1,583,083 -0.23(-2.66%)
Sep 14, 2022 8.547 8.788 8.510 8.780 1,907,017 +0.26(+3.02%)
Sep 13, 2022 8.611 8.651 8.450 8.523 1,560,098 -0.27(-3.11%)
Sep 12, 2022 8.828 8.876 8.675 8.796 1,208,319 +0.06(+0.64%)
Sep 09, 2022 8.514 8.740 8.490 8.740 1,255,609 +0.30(+3.52%)
Sep 08, 2022 8.458 8.474 8.378 8.442 1,076,085 -0.07(-0.85%)
Sep 07, 2022 8.434 8.531 8.370 8.514 2,163,093 +0.06(+0.67%)
Sep 06, 2022 8.627 8.659 8.394 8.458 1,137,064 -0.10(-1.13%)
Sep 02, 2022 8.603 8.647 8.474 8.555 1,549,131 +0.09(+1.04%)
Sep 01, 2022 8.740 8.740 8.217 8.466 2,211,774 -0.32(-3.66%)
Aug 31, 2022 8.868 8.937 8.740 8.788 1,405,304 -0.02(-0.18%)
Aug 30, 2022 9.101 9.109 8.796 8.804 1,313,138 -0.20(-2.23%)
Aug 29, 2022 9.085 9.097 8.969 9.005 1,210,632 -0.14(-1.50%)
Aug 26, 2022 9.302 9.327 9.121 9.142 1,010,208 -0.17(-1.81%)
Aug 25, 2022 9.262 9.359 9.230 9.310 892,118 +0.08(+0.87%)
Aug 24, 2022 9.262 9.302 9.170 9.230 1,175,225 -0.01(-0.09%)
Aug 23, 2022 9.198 9.270 9.158 9.238 1,290,864 +0.10(+1.06%)
Aug 22, 2022 9.310 9.399 9.113 9.142 1,239,438 -0.29(-3.07%)
Aug 19, 2022 9.431 9.548 9.375 9.431 890,232 -0.10(-1.10%)
Aug 18, 2022 9.463 9.624 9.439 9.536 740,786 +0.03(+0.34%)
Aug 17, 2022 9.648 9.648 9.431 9.503 1,056,126 -0.21(-2.15%)
Aug 16, 2022 9.664 9.737 9.580 9.712 752,141 +0.06(+0.58%)
Aug 15, 2022 9.656 9.712 9.515 9.656 1,313,863 -0.10(-0.99%)
Aug 12, 2022 9.841 9.865 9.730 9.753 1,165,441 -0.01(-0.08%)
Aug 11, 2022 9.833 9.889 9.753 9.761 1,234,616 +0.04(+0.41%)
Aug 10, 2022 9.809 9.841 9.708 9.720 1,169,437 +0.07(+0.75%)
Aug 09, 2022 9.680 9.720 9.467 9.648 1,210,801 -0.06(-0.58%)
Aug 08, 2022 9.745 10.08 9.676 9.704 1,923,066 +0.04(+0.42%)
Aug 05, 2022 9.648 9.769 9.459 9.664 2,927,887 -0.01(-0.08%)
Aug 04, 2022 10.29 10.38 9.656 9.672 3,606,980 -0.49(-4.83%)
Aug 03, 2022 10.19 10.30 10.12 10.16 1,696,908 -0.02(-0.16%)
Aug 02, 2022 10.48 10.52 10.15 10.18 1,846,142 -0.41(-3.87%)
Aug 01, 2022 10.40 10.62 10.31 10.59 1,577,216 +0.17(+1.62%)
Jul 29, 2022 10.40 10.61 10.29 10.42 2,320,998 +0.09(+0.86%)
Jul 28, 2022 9.793 10.33 9.793 10.33 2,000,366 +0.53(+5.41%)
Jul 27, 2022 9.318 9.813 9.270 9.801 2,871,786 +0.53(+5.72%)
Jul 26, 2022 9.150 9.302 9.142 9.270 1,382,651 +0.04(+0.44%)
Jul 25, 2022 9.182 9.286 9.142 9.230 1,065,000 +0.05(+0.53%)
Jul 22, 2022 9.318 9.375 9.109 9.182 941,422 -0.06(-0.70%)
Jul 21, 2022 9.045 9.254 8.925 9.246 887,860 +0.12(+1.32%)
Jul 20, 2022 9.109 9.214 9.037 9.126 1,073,374 +0.02(+0.18%)
Jul 19, 2022 8.683 9.121 8.675 9.109 1,891,114 +0.51(+5.89%)
Jul 18, 2022 8.941 9.013 8.466 8.603 2,929,551 -0.41(-4.55%)
Jul 15, 2022 9.021 9.121 8.732 9.013 1,382,287 +0.18(+2.09%)
Jul 14, 2022 9.013 9.077 8.748 8.828 2,306,830 -0.35(-3.77%)
Jul 13, 2022 8.900 9.190 8.788 9.174 1,460,106 +0.19(+2.15%)
Jul 12, 2022 8.876 9.117 8.876 8.981 1,374,709 +0.06(+0.72%)
Jul 11, 2022 8.997 9.045 8.856 8.916 1,661,662 -0.14(-1.51%)
Jul 08, 2022 9.037 9.138 8.933 9.053 1,384,455 +0.01(+0.09%)
Jul 07, 2022 9.061 9.166 8.977 9.045 1,236,383 +0.06(+0.72%)
Jul 06, 2022 9.166 9.294 8.860 8.981 1,489,404 -0.19(-2.10%)
Jul 05, 2022 8.852 9.174 8.748 9.174 1,619,621 +0.21(+2.33%)
Jul 01, 2022 8.611 9.041 8.611 8.965 1,646,472 +0.32(+3.72%)
Jun 30, 2022 8.563 8.711 8.458 8.643 2,718,348 -0.05(-0.56%)
Jun 29, 2022 8.699 8.892 8.523 8.691 2,298,948 -0.16(-1.82%)
Jun 28, 2022 9.007 9.109 8.837 8.852 2,140,730 -0.09(-0.95%)
Jun 27, 2022 9.069 9.231 8.844 8.937 2,095,317 -0.05(-0.52%)
Jun 24, 2022 8.698 9.045 8.698 8.984 3,664,211 +0.38(+4.40%)
Jun 23, 2022 8.411 8.620 8.311 8.605 2,130,640 +0.26(+3.06%)
Jun 22, 2022 8.195 8.450 8.172 8.350 2,648,284 +0.05(+0.56%)
Jun 21, 2022 8.326 8.585 8.214 8.303 3,170,454 +0.16(+1.99%)
Jun 17, 2022 7.716 8.149 7.514 8.141 6,559,718 +0.47(+6.15%)
Jun 16, 2022 8.350 8.350 7.646 7.669 5,648,473 -0.78(-9.24%)
Jun 15, 2022 8.582 8.651 8.226 8.450 3,582,348 +0.04(+0.46%)
Jun 14, 2022 8.937 8.953 8.359 8.411 2,820,955 -0.48(-5.39%)
Jun 13, 2022 10.07 10.10 8.875 8.891 3,983,521 -1.35(-13.21%)
Jun 10, 2022 10.44 10.45 10.16 10.24 1,243,810 -0.29(-2.72%)
Jun 09, 2022 10.59 10.72 10.53 10.53 1,089,086 -0.04(-0.37%)
Jun 08, 2022 10.82 10.82 10.50 10.57 1,020,844 -0.30(-2.77%)
Jun 07, 2022 10.78 10.87 10.70 10.87 915,369 +0.09(+0.79%)
Jun 06, 2022 10.74 10.93 10.64 10.78 1,738,096 +0.10(+0.94%)
Jun 03, 2022 10.74 10.78 10.65 10.68 1,098,766 -0.10(-0.93%)
Jun 02, 2022 10.71 10.82 10.62 10.78 1,247,197 +0.04(+0.36%)
Jun 01, 2022 10.55 10.82 10.40 10.75 2,582,678 +0.29(+2.81%)
May 31, 2022 10.42 10.55 10.33 10.45 1,989,424 +0.07(+0.67%)
May 27, 2022 10.41 10.48 10.32 10.38 1,033,257 +0.06(+0.60%)
May 26, 2022 10.20 10.37 10.13 10.32 1,480,370 +0.09(+0.91%)
May 25, 2022 10.24 10.36 10.14 10.23 1,662,999 -0.01(-0.08%)
May 24, 2022 10.19 10.28 10.01 10.24 1,263,578 -0.02(-0.23%)
May 23, 2022 10.25 10.44 10.21 10.26 1,609,889 +0.10(+0.99%)
May 20, 2022 10.35 10.37 9.989 10.16 2,855,776 -0.07(-0.68%)
May 19, 2022 10.05 10.30 10.04 10.23 2,345,805 +0.06(+0.61%)
May 18, 2022 10.57 10.59 10.14 10.17 1,906,374 -0.44(-4.15%)
May 17, 2022 10.51 10.62 10.41 10.61 1,676,356 +0.17(+1.63%)
May 16, 2022 10.38 10.58 10.32 10.44 1,655,724 +0.06(+0.60%)
May 13, 2022 10.39 10.46 10.26 10.38 2,722,374 +0.07(+0.68%)
May 12, 2022 10.77 10.77 10.03 10.31 3,598,590 -0.47(-4.38%)
May 11, 2022 10.85 10.90 10.64 10.78 3,131,970 -0.06(-0.57%)
May 10, 2022 10.57 10.85 10.40 10.84 3,430,025 +0.33(+3.16%)
May 09, 2022 11.13 11.23 10.44 10.51 2,761,674 -0.81(-7.17%)
May 06, 2022 11.36 11.54 11.18 11.32 2,908,624 -0.06(-0.54%)
May 05, 2022 11.26 11.50 11.05 11.38 3,753,341 -0.13(-1.14%)
May 04, 2022 11.49 11.74 11.15 11.51 2,661,108 -0.01(-0.07%)
May 03, 2022 11.19 11.52 11.14 11.52 2,896,226 +0.39(+3.47%)
May 02, 2022 11.02 11.19 10.92 11.13 2,151,946 +0.12(+1.05%)
Apr 29, 2022 11.20 11.36 11.02 11.02 2,070,779 -0.22(-1.93%)
Apr 28, 2022 10.98 11.35 10.92 11.23 2,199,475 +0.39(+3.56%)
Apr 27, 2022 10.41 10.92 10.34 10.85 3,627,937 +0.45(+4.31%)
Apr 26, 2022 10.55 10.58 10.38 10.40 2,860,173 -0.15(-1.46%)
Apr 25, 2022 10.36 10.61 10.14 10.55 3,220,329 +0.03(+0.29%)
Apr 22, 2022 10.82 10.87 10.49 10.52 2,659,528 -0.36(-3.34%)
Apr 21, 2022 11.24 11.33 10.87 10.89 2,830,199 -0.29(-2.63%)
Apr 20, 2022 10.99 11.46 10.98 11.18 2,993,671 +0.22(+1.97%)
Apr 19, 2022 11.54 11.60 10.89 10.96 3,977,820 -0.52(-4.51%)
Apr 18, 2022 11.57 11.74 11.43 11.48 2,172,036 -0.11(-0.93%)
Apr 14, 2022 11.62 11.72 11.53 11.59 2,310,582 -0.02(-0.20%)
Apr 13, 2022 11.52 11.62 11.42 11.61 1,466,347 +0.10(+0.87%)
Apr 12, 2022 11.64 11.77 11.47 11.51 1,729,443 -0.16(-1.39%)
Apr 11, 2022 11.71 11.83 11.65 11.67 1,985,483 -0.01(-0.07%)
Apr 08, 2022 11.43 11.76 11.40 11.68 2,085,638 +0.22(+1.96%)
Apr 07, 2022 11.70 11.84 11.40 11.46 3,834,953 -0.32(-2.69%)
Apr 06, 2022 11.86 12.02 11.71 11.77 2,562,447 -0.22(-1.81%)
Apr 05, 2022 11.99 12.22 11.88 11.99 2,377,712 -0.16(-1.34%)
Apr 04, 2022 12.40 12.43 11.91 12.15 1,639,998 -0.28(-2.24%)
Apr 01, 2022 12.43 12.59 12.35 12.43 1,315,198 -0.03(-0.25%)
Mar 31, 2022 12.59 12.65 12.40 12.46 1,309,935 -0.09(-0.74%)
Mar 30, 2022 12.74 12.77 12.49 12.56 997,439 -0.22(-1.69%)
Mar 29, 2022 12.65 12.83 12.65 12.77 1,250,619 +0.15(+1.23%)
Mar 28, 2022 12.49 12.71 12.49 12.62 1,097,312 +0.03(+0.25%)
Mar 25, 2022 12.56 12.71 12.52 12.59 1,372,812 -0.06(-0.49%)
Mar 24, 2022 12.52 12.76 12.43 12.65 1,316,006 +0.09(+0.74%)
Mar 23, 2022 12.68 12.80 12.49 12.56 1,399,870 -0.25(-1.93%)
Mar 22, 2022 12.77 12.96 12.71 12.80 935,975 +0.12(+0.98%)
Mar 21, 2022 12.90 12.93 12.59 12.68 1,328,384 -0.09(-0.73%)
Mar 18, 2022 12.71 12.83 12.56 12.77 2,032,301 +0.09(+0.71%)
Mar 17, 2022 12.71 12.74 12.56 12.68 815,871 -0.06(-0.47%)
Mar 16, 2022 12.77 12.92 12.56 12.74 1,035,965 +0.03(+0.24%)
Mar 15, 2022 12.71 12.79 12.59 12.71 809,693 +0.06(+0.48%)
Mar 14, 2022 12.65 12.92 12.56 12.65 1,492,201 +0.15(+1.21%)
Mar 11, 2022 12.32 12.62 12.26 12.50 1,540,555 +0.27(+2.22%)
Mar 10, 2022 12.08 12.23 12.02 12.23 728,146 +0.00(+0.00%)
Mar 09, 2022 12.14 12.35 12.03 12.23 825,207 +0.30(+2.53%)
Mar 08, 2022 11.75 12.17 11.72 11.93 1,185,203 +0.18(+1.54%)
Mar 07, 2022 11.96 11.99 11.75 11.75 1,140,776 -0.30(-2.50%)
Mar 04, 2022 12.08 12.14 11.87 12.05 1,304,771 -0.18(-1.48%)
Mar 03, 2022 12.29 12.35 12.12 12.23 725,106 +0.00(+0.00%)
Mar 02, 2022 11.96 12.29 11.90 12.23 1,076,576 +0.36(+3.05%)
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.