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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 27, 2015 11.09 11.14 11.06 11.13 1,120,289 +0.04(+0.38%)
Feb 26, 2015 11.10 11.14 11.03 11.09 847,020 -0.04(-0.38%)
Feb 25, 2015 11.02 11.14 11.02 11.13 1,156,187 +0.08(+0.76%)
Feb 24, 2015 11.06 11.10 11.02 11.05 1,021,630 -0.04(-0.38%)
Feb 23, 2015 11.20 11.23 11.07 11.09 1,130,601 -0.08(-0.75%)
Feb 20, 2015 11.19 11.24 11.13 11.17 1,001,044 -0.04(-0.37%)
Feb 19, 2015 11.05 11.21 11.05 11.21 2,940,469 +0.11(+1.01%)
Feb 18, 2015 11.10 11.16 10.98 11.10 1,887,766 +0.01(+0.13%)
Feb 17, 2015 10.99 11.16 10.99 11.09 1,976,333 +0.06(+0.51%)
Feb 13, 2015 10.99 11.03 11.03 11.03 1,072,231 +0.00(+0.00%)
Feb 12, 2015 11.02 11.05 10.88 11.03 1,210,276 +0.18(+1.67%)
Feb 11, 2015 10.79 10.92 10.79 10.85 1,630,337 +0.03(+0.26%)
Feb 10, 2015 10.85 10.88 10.78 10.82 1,103,471 -0.04(-0.39%)
Feb 09, 2015 10.86 10.95 10.81 10.86 969,427 +0.01(+0.13%)
Feb 06, 2015 11.02 11.05 10.81 10.85 1,155,245 -0.20(-1.77%)
Feb 05, 2015 10.92 11.05 10.88 11.05 1,104,676 +0.13(+1.15%)
Feb 04, 2015 10.99 11.00 10.88 10.92 1,117,647 -0.10(-0.89%)
Feb 03, 2015 10.91 11.03 10.85 11.02 1,730,735 +0.14(+1.29%)
Feb 02, 2015 10.92 10.95 10.74 10.88 1,485,498 -0.08(-0.77%)
Jan 30, 2015 11.05 11.08 10.92 10.96 1,302,574 -0.10(-0.89%)
Jan 29, 2015 11.16 11.16 10.93 11.06 1,086,788 -0.04(-0.38%)
Jan 28, 2015 11.13 11.16 11.06 11.10 2,882,095 +0.01(+0.13%)
Jan 27, 2015 11.03 11.14 11.00 11.09 2,421,529 +0.04(+0.38%)
Jan 26, 2015 10.91 11.05 10.85 11.05 1,096,160 +0.13(+1.15%)
Jan 23, 2015 11.02 11.02 10.86 10.92 1,399,445 -0.08(-0.76%)
Jan 22, 2015 10.84 11.00 10.82 11.00 1,191,430 +0.22(+2.08%)
Jan 21, 2015 10.79 10.88 10.77 10.78 1,403,229 -0.04(-0.39%)
Jan 20, 2015 10.96 10.99 10.78 10.82 1,666,324 -0.15(-1.40%)
Jan 16, 2015 10.91 10.99 10.89 10.98 978,040 +0.04(+0.38%)
Jan 15, 2015 10.96 11.02 10.91 10.93 1,469,600 -0.03(-0.25%)
Jan 14, 2015 10.98 10.99 10.88 10.96 1,578,055 -0.07(-0.63%)
Jan 13, 2015 11.17 11.19 10.99 11.03 1,318,020 -0.11(-1.00%)
Jan 12, 2015 11.12 11.19 11.05 11.14 2,898,570 +0.00(+0.00%)
Jan 09, 2015 11.21 11.26 11.13 11.14 2,919,314 -0.10(-0.87%)
Jan 08, 2015 11.27 11.30 11.17 11.24 1,606,484 +0.00(+0.00%)
Jan 07, 2015 11.33 11.37 11.20 11.24 1,948,397 -0.06(-0.49%)
Jan 06, 2015 11.35 11.42 11.26 11.30 2,546,251 -0.03(-0.25%)
Jan 05, 2015 11.14 11.37 11.12 11.33 2,058,091 +0.00(+0.00%)
Jan 02, 2015 11.21 11.34 11.16 11.33 1,491,599 +0.15(+1.38%)
Dec 31, 2014 11.33 11.17 11.17 11.17 1,873,114 -0.15(-1.36%)
Dec 30, 2014 11.34 11.40 11.26 11.33 1,235,756 -0.01(-0.12%)
Dec 29, 2014 11.37 11.54 11.31 11.34 1,718,808 -0.04(-0.37%)
Dec 26, 2014 11.35 11.40 11.33 11.38 868,562 +0.07(+0.62%)
Dec 24, 2014 11.34 11.31 11.31 11.31 1,383,987 -0.04(-0.37%)
Dec 23, 2014 11.42 11.44 11.34 11.35 2,848,487 -0.03(-0.25%)
Dec 22, 2014 11.24 11.39 11.23 11.38 1,751,393 +0.18(+1.58%)
Dec 19, 2014 11.18 11.29 11.09 11.20 3,139,263 +0.05(+0.49%)
Dec 18, 2014 11.15 11.16 11.01 11.15 2,073,152 +0.05(+0.49%)
Dec 17, 2014 10.88 11.09 10.81 11.09 4,016,650 +0.22(+2.01%)
Dec 16, 2014 10.99 11.07 10.88 10.88 2,023,590 -0.12(-1.12%)
Dec 15, 2014 11.23 11.24 10.99 11.00 2,082,358 -0.23(-2.07%)
Dec 12, 2014 11.33 11.37 11.22 11.23 1,429,896 -0.12(-1.08%)
Dec 11, 2014 11.24 11.35 11.19 11.35 1,404,126 +0.12(+1.09%)
Dec 10, 2014 11.39 11.41 11.22 11.23 1,226,923 -0.14(-1.20%)
Dec 09, 2014 11.15 11.39 11.12 11.37 1,650,393 +0.18(+1.59%)
Dec 08, 2014 11.35 11.41 11.16 11.19 2,970,155 -0.19(-1.68%)
Dec 05, 2014 11.44 11.46 11.41 11.38 1,390,528 -0.12(-1.07%)
Dec 04, 2014 11.50 11.52 11.42 11.50 1,057,298 -0.01(-0.12%)
Dec 03, 2014 11.44 11.53 11.41 11.52 1,093,754 +0.10(+0.84%)
Dec 02, 2014 11.39 11.46 11.34 11.42 1,251,813 +0.03(+0.24%)
Dec 01, 2014 11.44 11.46 11.35 11.39 962,916 -0.04(-0.36%)
Nov 28, 2014 11.46 11.48 11.42 11.44 456,456 -0.01(-0.12%)
Nov 26, 2014 11.39 11.45 11.45 11.45 1,232,013 +0.07(+0.60%)
Nov 25, 2014 11.34 11.41 11.33 11.38 842,690 +0.07(+0.60%)
Nov 24, 2014 11.24 11.33 11.20 11.31 928,157 +0.08(+0.73%)
Nov 21, 2014 11.34 11.34 11.18 11.23 1,187,680 -0.05(-0.48%)
Nov 20, 2014 11.22 11.29 11.20 11.29 619,011 +0.07(+0.61%)
Nov 19, 2014 11.27 11.30 11.19 11.22 1,201,571 -0.11(-0.96%)
Nov 18, 2014 11.29 11.33 11.26 11.33 1,081,719 +0.07(+0.61%)
Nov 17, 2014 11.23 11.30 11.20 11.26 1,013,718 -0.01(-0.12%)
Nov 14, 2014 11.23 11.34 11.23 11.27 898,111 +0.01(+0.12%)
Nov 13, 2014 11.26 11.33 11.23 11.26 806,124 +0.03(+0.24%)
Nov 12, 2014 11.22 11.23 11.16 11.23 735,700 +0.00(+0.00%)
Nov 11, 2014 11.24 11.26 11.19 11.23 505,121 +0.00(+0.00%)
Nov 10, 2014 11.20 11.29 11.20 11.23 837,805 -0.03(-0.24%)
Nov 07, 2014 11.29 11.29 11.19 11.26 1,010,556 -0.01(-0.12%)
Nov 06, 2014 11.20 11.27 11.16 11.27 2,002,614 -0.01(-0.12%)
Nov 05, 2014 11.23 11.33 11.11 11.29 3,072,844 -0.16(-1.43%)
Nov 04, 2014 11.50 11.50 11.37 11.45 1,404,848 -0.07(-0.59%)
Nov 03, 2014 11.39 11.53 11.39 11.52 1,269,498 +0.08(+0.72%)
Oct 31, 2014 11.49 11.52 11.38 11.44 2,596,690 -0.03(-0.24%)
Oct 30, 2014 11.34 11.46 11.34 11.46 718,934 +0.07(+0.60%)
Oct 29, 2014 11.46 11.50 11.31 11.39 1,425,947 -0.08(-0.71%)
Oct 28, 2014 11.44 11.48 11.38 11.48 1,068,997 +0.05(+0.48%)
Oct 27, 2014 11.35 11.45 11.35 11.42 988,485 +0.07(+0.60%)
Oct 24, 2014 11.38 11.39 11.31 11.35 787,360 +0.01(+0.12%)
Oct 23, 2014 11.39 11.44 11.33 11.34 965,557 -0.03(-0.24%)
Oct 22, 2014 11.42 11.46 11.37 11.37 1,443,895 -0.03(-0.24%)
Oct 21, 2014 11.31 11.44 11.27 11.39 1,382,579 +0.12(+1.09%)
Oct 20, 2014 11.22 11.30 11.12 11.27 1,573,581 +0.05(+0.49%)
Oct 17, 2014 11.22 11.24 11.16 11.22 831,323 +0.04(+0.37%)
Oct 16, 2014 11.18 11.23 11.16 11.18 2,208,286 -0.04(-0.36%)
Oct 15, 2014 11.24 11.31 11.14 11.22 3,384,587 -0.03(-0.24%)
Oct 14, 2014 11.23 11.29 11.19 11.24 1,480,536 +0.03(+0.24%)
Oct 13, 2014 11.16 11.30 11.14 11.22 1,606,959 +0.05(+0.49%)
Oct 10, 2014 11.14 11.23 11.09 11.16 2,398,566 +0.08(+0.74%)
Oct 09, 2014 11.05 11.23 11.04 11.08 2,057,662 +0.04(+0.37%)
Oct 08, 2014 10.97 11.07 10.94 11.04 3,861,899 +0.08(+0.75%)
Oct 07, 2014 10.90 11.01 10.86 10.96 3,153,476 +0.05(+0.50%)
Oct 06, 2014 10.86 10.97 10.86 10.90 2,036,506 +0.03(+0.25%)
Oct 03, 2014 10.85 10.90 10.82 10.88 2,285,270 +0.04(+0.38%)
Oct 02, 2014 10.78 10.93 10.77 10.84 5,255,470 +0.01(+0.13%)
Oct 01, 2014 10.62 10.84 10.62 10.82 2,250,655 +0.20(+1.93%)
Sep 30, 2014 10.75 10.78 10.60 10.62 2,384,431 -0.16(-1.52%)
Sep 29, 2014 10.81 10.84 10.75 10.78 1,355,044 -0.04(-0.38%)
Sep 26, 2014 10.81 10.85 10.73 10.82 1,855,431 +0.03(+0.25%)
Sep 25, 2014 10.75 10.85 10.70 10.79 1,912,873 +0.08(+0.76%)
Sep 24, 2014 10.71 10.79 10.68 10.71 2,068,016 +0.03(+0.25%)
Sep 23, 2014 10.77 10.79 10.67 10.69 1,734,062 -0.07(-0.62%)
Sep 22, 2014 10.91 10.91 10.74 10.75 1,320,392 -0.13(-1.22%)
Sep 19, 2014 10.87 10.91 10.82 10.89 3,110,019 +0.08(+0.74%)
Sep 18, 2014 10.83 10.86 10.77 10.81 1,313,316 -0.03(-0.25%)
Sep 17, 2014 10.89 10.95 10.83 10.83 1,139,009 -0.03(-0.24%)
Sep 16, 2014 10.77 10.90 10.71 10.86 1,233,184 +0.11(+0.99%)
Sep 15, 2014 10.71 10.79 10.71 10.75 2,155,316 -0.01(-0.12%)
Sep 12, 2014 11.13 11.13 10.73 10.77 3,985,291 -0.35(-3.11%)
Sep 11, 2014 10.99 11.13 10.99 11.11 1,276,535 +0.05(+0.48%)
Sep 10, 2014 11.13 11.13 11.03 11.06 805,656 -0.11(-0.95%)
Sep 09, 2014 11.22 11.22 11.15 11.17 1,217,347 -0.05(-0.47%)
Sep 08, 2014 11.24 11.24 11.17 11.22 669,929 -0.03(-0.24%)
Sep 05, 2014 11.14 11.24 11.11 11.24 1,383,672 +0.13(+1.20%)
Sep 04, 2014 11.15 11.15 11.07 11.11 1,173,269 -0.05(-0.48%)
Sep 03, 2014 11.17 11.18 11.15 11.17 1,501,629 +0.04(+0.36%)
Sep 02, 2014 11.24 11.26 11.10 11.13 1,109,501 -0.11(-0.95%)
Aug 29, 2014 11.18 11.23 11.23 11.23 953,206 +0.07(+0.60%)
Aug 28, 2014 11.17 11.18 11.11 11.17 631,158 +0.01(+0.12%)
Aug 27, 2014 11.14 11.18 11.13 11.15 1,046,039 +0.00(+0.00%)
Aug 26, 2014 11.17 11.18 11.14 11.15 743,649 +0.00(+0.00%)
Aug 25, 2014 11.15 11.17 11.11 11.15 815,681 +0.04(+0.36%)
Aug 22, 2014 11.14 11.17 11.09 11.11 773,408 -0.01(-0.12%)
Aug 21, 2014 11.18 11.18 11.11 11.13 1,270,054 -0.05(-0.48%)
Aug 20, 2014 11.11 11.18 11.09 11.18 884,031 +0.07(+0.60%)
Aug 19, 2014 11.17 11.17 11.10 11.11 612,584 -0.04(-0.36%)
Aug 18, 2014 11.09 11.15 11.07 11.15 2,069,558 +0.07(+0.60%)
Aug 15, 2014 11.01 11.09 10.99 11.09 1,108,175 +0.09(+0.85%)
Aug 14, 2014 10.99 11.03 10.95 10.99 673,422 +0.01(+0.12%)
Aug 13, 2014 10.97 11.02 10.94 10.98 662,006 +0.01(+0.12%)
Aug 12, 2014 10.99 11.03 10.95 10.97 724,207 -0.01(-0.12%)
Aug 11, 2014 10.97 11.01 10.94 10.98 1,043,170 +0.04(+0.37%)
Aug 08, 2014 10.93 10.95 10.90 10.94 1,102,208 +0.01(+0.12%)
Aug 07, 2014 10.97 11.05 10.89 10.93 938,483 +0.00(+0.00%)
Aug 06, 2014 10.85 10.94 10.79 10.93 1,095,647 +0.09(+0.86%)
Aug 05, 2014 10.89 10.89 10.81 10.83 1,057,872 -0.05(-0.49%)
Aug 04, 2014 10.94 10.94 10.79 10.89 1,491,349 +0.00(+0.00%)
Aug 01, 2014 10.82 10.91 10.74 10.89 3,055,100 +0.05(+0.49%)
Jul 31, 2014 10.89 10.89 10.81 10.83 1,607,224 -0.11(-0.97%)
Jul 30, 2014 11.06 11.09 10.87 10.94 1,564,061 -0.12(-1.08%)
Jul 29, 2014 11.11 11.13 11.06 11.06 1,050,810 -0.03(-0.24%)
Jul 28, 2014 11.13 11.14 11.07 11.09 1,262,476 +0.00(+0.00%)
Jul 25, 2014 11.07 11.11 11.05 11.09 786,020 +0.01(+0.12%)
Jul 24, 2014 11.10 11.14 11.06 11.07 885,585 -0.01(-0.12%)
Jul 23, 2014 11.07 11.11 11.03 11.09 679,701 +0.03(+0.24%)
Jul 22, 2014 11.02 11.07 11.01 11.06 1,096,672 +0.05(+0.48%)
Jul 21, 2014 11.05 11.06 10.99 11.01 896,769 -0.04(-0.36%)
Jul 18, 2014 11.06 11.11 11.03 11.05 926,716 -0.03(-0.24%)
Jul 17, 2014 11.07 11.07 11.01 11.07 1,210,584 -0.01(-0.12%)
Jul 16, 2014 11.07 11.10 11.03 11.09 1,217,609 +0.00(+0.00%)
Jul 15, 2014 11.03 11.09 10.99 11.09 2,048,278 +0.05(+0.48%)
Jul 14, 2014 10.93 11.03 10.91 11.03 1,581,882 +0.09(+0.85%)
Jul 11, 2014 10.93 10.97 10.89 10.94 927,755 +0.01(+0.12%)
Jul 10, 2014 10.87 11.01 10.86 10.93 1,726,972 +0.05(+0.49%)
Jul 09, 2014 10.87 10.87 10.79 10.87 1,256,880 -0.01(-0.12%)
Jul 08, 2014 10.77 10.89 10.75 10.89 1,541,847 +0.12(+1.11%)
Jul 07, 2014 10.75 10.77 10.70 10.77 1,544,812 +0.01(+0.12%)
Jul 03, 2014 10.81 10.75 10.75 10.75 1,567,887 -0.11(-0.98%)
Jul 02, 2014 10.83 10.86 10.69 10.86 2,351,839 +0.00(+0.00%)
Jul 01, 2014 10.94 10.94 10.83 10.86 1,721,436 -0.07(-0.61%)
Jun 30, 2014 10.95 10.98 10.86 10.93 1,960,486 +0.03(+0.24%)
Jun 27, 2014 10.85 10.93 10.82 10.90 2,067,328 +0.05(+0.49%)
Jun 26, 2014 10.79 10.89 10.78 10.85 1,880,451 +0.04(+0.37%)
Jun 25, 2014 10.87 10.89 10.77 10.81 2,527,748 +0.00(+0.00%)
Jun 24, 2014 10.84 10.85 10.81 10.81 1,957,314 -0.03(-0.24%)
Jun 23, 2014 10.82 10.91 10.82 10.83 1,512,365 +0.01(+0.12%)
Jun 20, 2014 10.83 10.87 10.81 10.82 2,899,058 -0.04(-0.36%)
Jun 19, 2014 10.84 10.90 10.83 10.86 1,791,824 +0.03(+0.24%)
Jun 18, 2014 10.91 10.91 10.77 10.83 2,105,535 -0.04(-0.36%)
Jun 17, 2014 10.97 11.03 10.83 10.87 3,998,490 -0.12(-1.06%)
Jun 16, 2014 10.92 11.04 10.90 10.99 3,672,932 +0.05(+0.48%)
Jun 13, 2014 10.82 10.94 10.79 10.94 12,402,672 +0.12(+1.08%)
Jun 12, 2014 10.84 10.84 10.71 10.82 5,427,627 +0.00(+0.00%)
Jun 11, 2014 10.87 10.92 10.78 10.82 1,934,943 -0.04(-0.36%)
Jun 10, 2014 10.82 10.92 10.82 10.86 3,904,936 -0.05(-0.48%)
Jun 06, 2014 10.84 10.91 10.79 10.91 1,497,614 +0.12(+1.08%)
Jun 05, 2014 10.70 10.82 10.68 10.79 2,007,459 +0.12(+1.09%)
Jun 04, 2014 10.60 10.69 10.55 10.68 1,531,813 +0.09(+0.86%)
Jun 03, 2014 10.71 10.71 10.59 10.59 2,029,084 -0.13(-1.21%)
Jun 02, 2014 10.70 10.73 10.69 10.71 1,372,052 +0.03(+0.24%)
May 30, 2014 10.65 10.70 10.62 10.69 2,927,108 +0.05(+0.49%)
May 29, 2014 10.71 10.72 10.64 10.64 1,259,015 -0.04(-0.37%)
May 28, 2014 10.66 10.69 10.61 10.68 2,207,777 +0.01(+0.12%)
May 27, 2014 10.64 10.69 10.62 10.66 1,194,649 +0.04(+0.37%)
May 23, 2014 10.55 10.62 10.62 10.62 1,663,096 +0.06(+0.61%)
May 22, 2014 10.52 10.56 10.48 10.56 678,481 +0.03(+0.25%)
May 21, 2014 10.53 10.53 10.47 10.53 853,090 +0.04(+0.37%)
May 20, 2014 10.57 10.60 10.22 10.49 2,790,778 -0.06(-0.61%)
May 19, 2014 10.53 10.59 10.51 10.56 1,333,697 +0.03(+0.25%)
May 16, 2014 10.49 10.55 10.47 10.53 1,402,793 +0.04(+0.37%)
May 15, 2014 10.51 10.51 10.44 10.49 1,336,014 +0.00(+0.00%)
May 14, 2014 10.43 10.51 10.43 10.49 1,207,041 +0.08(+0.75%)
May 13, 2014 10.46 10.46 10.40 10.42 1,101,908 -0.01(-0.12%)
May 12, 2014 10.49 10.52 10.42 10.43 2,245,210 +0.00(+0.00%)
May 09, 2014 10.44 10.46 10.39 10.43 1,086,264 +0.00(+0.00%)
May 08, 2014 10.46 10.49 10.42 10.43 1,782,276 -0.06(-0.62%)
May 07, 2014 10.40 10.52 10.39 10.49 2,006,708 +0.08(+0.75%)
May 06, 2014 10.38 10.43 10.36 10.42 1,899,307 +0.03(+0.25%)
May 05, 2014 10.33 10.40 10.29 10.39 2,033,441 +0.08(+0.76%)
May 02, 2014 10.34 10.38 10.25 10.31 2,269,472 -0.05(-0.50%)
May 01, 2014 10.34 10.38 10.26 10.36 3,348,583 +0.06(+0.63%)
Apr 30, 2014 10.26 10.35 10.25 10.30 2,949,008 +0.06(+0.63%)
Apr 29, 2014 10.25 10.33 10.20 10.23 1,178,103 -0.01(-0.13%)
Apr 28, 2014 10.33 10.39 10.22 10.25 3,473,349 -0.08(-0.75%)
Apr 25, 2014 10.34 10.36 10.27 10.33 1,272,733 +0.00(+0.00%)
Apr 24, 2014 10.36 10.36 10.23 10.33 2,444,657 -0.01(-0.13%)
Apr 23, 2014 10.33 10.36 10.30 10.34 820,230 +0.01(+0.13%)
Apr 22, 2014 10.29 10.34 10.26 10.33 1,435,831 +0.05(+0.51%)
Apr 21, 2014 10.25 10.31 10.23 10.27 1,012,431 +0.03(+0.25%)
Apr 17, 2014 10.25 10.25 10.25 10.25 1,317,773 +0.04(+0.38%)
Apr 16, 2014 10.22 10.26 10.20 10.21 1,091,646 +0.00(+0.00%)
Apr 15, 2014 10.21 10.26 10.20 10.21 2,368,447 +0.01(+0.13%)
Apr 14, 2014 10.22 10.25 10.15 10.20 1,463,721 +0.01(+0.13%)
Apr 11, 2014 10.17 10.23 10.15 10.18 1,518,526 +0.03(+0.26%)
Apr 10, 2014 10.13 10.29 10.13 10.16 2,562,476 +0.04(+0.39%)
Apr 09, 2014 10.13 10.16 10.08 10.12 1,804,601 +0.00(+0.00%)
Apr 08, 2014 10.12 10.17 10.09 10.12 1,119,988 +0.00(+0.00%)
Apr 07, 2014 10.07 10.17 10.04 10.12 1,672,353 +0.04(+0.39%)
Apr 04, 2014 10.07 10.14 10.03 10.08 1,364,643 +0.03(+0.26%)
Apr 03, 2014 10.07 10.10 10.01 10.05 1,451,178 -0.04(-0.39%)
Apr 02, 2014 10.03 10.13 10.03 10.09 1,511,926 +0.05(+0.52%)
Apr 01, 2014 10.07 10.07 9.936 10.04 2,928,183 -0.03(-0.26%)
Mar 31, 2014 9.962 10.07 9.936 10.07 1,226,786 +0.12(+1.18%)
Mar 28, 2014 9.845 9.949 9.819 9.949 1,387,808 +0.10(+1.06%)
Mar 27, 2014 9.871 9.910 9.806 9.845 1,396,681 -0.03(-0.26%)
Mar 26, 2014 9.923 9.949 9.845 9.871 2,450,783 -0.04(-0.39%)
Mar 25, 2014 9.922 9.935 9.834 9.910 4,206,967 +0.03(+0.26%)
Mar 24, 2014 9.998 10.02 9.884 9.884 2,118,521 -0.11(-1.14%)
Mar 21, 2014 9.973 10.05 9.948 9.998 5,376,029 +0.08(+0.77%)
Mar 20, 2014 9.897 9.922 9.770 9.922 1,735,687 +0.03(+0.26%)
Mar 19, 2014 10.06 10.07 9.859 9.897 1,828,189 -0.16(-1.64%)
Mar 18, 2014 9.960 10.07 9.948 10.06 1,742,691 +0.09(+0.89%)
Mar 17, 2014 10.02 10.04 9.960 9.973 1,143,203 -0.01(-0.13%)
Mar 14, 2014 9.973 10.06 9.935 9.986 2,293,211 +0.03(+0.25%)
Mar 13, 2014 9.973 9.986 9.884 9.960 2,987,929 -0.01(-0.13%)
Mar 12, 2014 9.808 9.986 9.808 9.973 2,448,068 +0.15(+1.55%)
Mar 11, 2014 9.758 9.834 9.745 9.821 1,608,841 +0.04(+0.39%)
Mar 10, 2014 9.796 9.796 9.720 9.783 1,210,174 +0.04(+0.39%)
Mar 07, 2014 9.910 9.910 9.695 9.745 2,167,234 -0.19(-1.91%)
Mar 06, 2014 9.998 10.01 9.859 9.935 1,311,009 -0.08(-0.76%)
Mar 05, 2014 9.884 10.01 9.872 10.01 2,073,023 +0.15(+1.54%)
Mar 04, 2014 9.910 9.922 9.808 9.859 4,755,336 -0.05(-0.51%)
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.