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, 2004 7.532 7.561 7.475 7.503 536,673 -0.06(-0.86%)
Feb 26, 2004 7.417 7.590 7.402 7.568 481,786 +0.12(+1.65%)
Feb 25, 2004 7.431 7.518 7.402 7.446 357,597 -0.06(-0.77%)
Feb 24, 2004 7.612 7.619 7.417 7.503 715,749 -0.08(-1.05%)
Feb 23, 2004 7.576 7.619 7.511 7.583 629,538 +0.04(+0.57%)
Feb 20, 2004 7.576 7.583 7.489 7.539 467,648 +0.00(+0.00%)
Feb 19, 2004 7.576 7.612 7.539 7.539 431,473 -0.04(-0.48%)
Feb 18, 2004 7.518 7.604 7.503 7.576 601,956 +0.02(+0.29%)
Feb 17, 2004 7.503 7.590 7.467 7.554 839,245 +0.06(+0.87%)
Feb 13, 2004 7.561 7.561 7.467 7.489 631,340 -0.04(-0.57%)
Feb 12, 2004 7.395 7.539 7.395 7.532 777,289 +0.10(+1.36%)
Feb 11, 2004 7.453 7.453 7.366 7.431 799,604 +0.01(+0.19%)
Feb 10, 2004 7.309 7.417 7.301 7.417 2,522,587 -0.04(-0.58%)
Feb 09, 2004 7.395 7.467 7.258 7.460 425,652 +0.06(+0.78%)
Feb 06, 2004 7.287 7.431 7.251 7.402 302,017 +0.05(+0.69%)
Feb 05, 2004 7.366 7.424 7.280 7.352 226,478 +0.03(+0.39%)
Feb 04, 2004 7.402 7.446 7.323 7.323 363,557 -0.10(-1.36%)
Feb 03, 2004 7.395 7.424 7.330 7.424 545,544 +0.04(+0.59%)
Feb 02, 2004 7.287 7.402 7.222 7.381 777,151 +0.18(+2.51%)
Jan 30, 2004 7.345 7.345 7.179 7.200 835,364 -0.14(-1.87%)
Jan 29, 2004 7.359 7.395 7.222 7.337 907,854 +0.05(+0.69%)
Jan 28, 2004 7.287 7.424 7.287 7.287 805,287 -0.04(-0.59%)
Jan 27, 2004 7.215 7.388 7.200 7.330 951,653 +0.13(+1.80%)
Jan 26, 2004 7.071 7.200 7.071 7.200 480,123 +0.08(+1.11%)
Jan 23, 2004 7.114 7.164 7.099 7.121 448,521 +0.01(+0.10%)
Jan 22, 2004 7.107 7.157 7.085 7.114 447,274 +0.03(+0.41%)
Jan 21, 2004 7.099 7.143 7.056 7.085 362,171 -0.02(-0.30%)
Jan 20, 2004 7.027 7.143 7.027 7.107 432,859 +0.08(+1.13%)
Jan 16, 2004 7.114 7.121 7.027 7.027 296,750 -0.07(-1.02%)
Jan 15, 2004 7.092 7.114 7.049 7.099 309,502 +0.01(+0.10%)
Jan 14, 2004 7.049 7.092 7.013 7.092 287,186 +0.02(+0.31%)
Jan 13, 2004 7.027 7.071 7.013 7.071 199,173 +0.01(+0.10%)
Jan 12, 2004 7.071 7.078 6.998 7.063 245,744 +0.02(+0.31%)
Jan 09, 2004 7.034 7.071 7.034 7.042 374,645 +0.01(+0.10%)
Jan 08, 2004 7.034 7.078 7.013 7.034 347,063 +0.00(+0.00%)
Jan 07, 2004 7.034 7.071 6.998 7.034 438,680 +0.00(+0.00%)
Jan 06, 2004 7.034 7.056 7.006 7.034 436,463 -0.01(-0.20%)
Jan 05, 2004 6.970 7.049 6.970 7.049 1,069,605 +0.02(+0.31%)
Jan 02, 2004 7.020 7.056 6.984 7.027 659,337 -0.01(-0.10%)
Dec 31, 2003 7.042 7.071 7.034 7.034 698,562 -0.01(-0.10%)
Dec 30, 2003 7.006 7.071 7.006 7.042 363,557 +0.01(+0.10%)
Dec 29, 2003 6.991 7.063 6.991 7.034 538,336 +0.01(+0.10%)
Dec 26, 2003 6.854 7.034 6.854 7.027 510,061 -0.04(-0.61%)
Dec 24, 2003 7.071 7.085 7.049 7.071 685,672 +0.00(+0.00%)
Dec 23, 2003 7.063 7.107 7.034 7.071 772,577 +0.01(+0.10%)
Dec 22, 2003 7.027 7.071 7.006 7.063 803,485 +0.00(+0.00%)
Dec 19, 2003 7.143 7.143 7.034 7.063 736,124 -0.08(-1.11%)
Dec 18, 2003 7.114 7.179 7.107 7.143 608,608 +0.04(+0.51%)
Dec 17, 2003 7.071 7.114 7.006 7.107 386,288 +0.05(+0.72%)
Dec 16, 2003 7.042 7.107 6.998 7.056 458,639 +0.00(+0.00%)
Dec 15, 2003 7.143 7.143 7.034 7.056 430,225 -0.08(-1.11%)
Dec 12, 2003 7.092 7.135 7.034 7.135 294,948 +0.06(+0.92%)
Dec 11, 2003 7.063 7.078 6.962 7.071 674,168 -0.02(-0.31%)
Dec 10, 2003 7.135 7.135 7.071 7.092 293,008 -0.03(-0.41%)
Dec 09, 2003 7.107 7.128 7.092 7.121 284,692 +0.05(+0.71%)
Dec 08, 2003 7.135 7.143 7.071 7.071 410,960 +0.01(+0.20%)
Dec 05, 2003 7.135 7.135 7.042 7.056 297,027 -0.05(-0.71%)
Dec 04, 2003 6.998 7.143 6.998 7.107 372,844 +0.06(+0.92%)
Dec 03, 2003 7.143 7.179 7.020 7.042 507,844 -0.12(-1.61%)
Dec 02, 2003 7.143 7.157 7.143 7.157 380,190 +0.01(+0.20%)
Dec 01, 2003 7.056 7.150 7.013 7.143 589,204 +0.14(+2.06%)
Nov 28, 2003 7.034 7.056 6.984 6.998 324,748 -0.05(-0.72%)
Nov 26, 2003 7.027 7.063 6.998 7.049 549,009 +0.04(+0.51%)
Nov 25, 2003 6.998 7.006 6.970 7.013 535,842 +0.02(+0.31%)
Nov 24, 2003 6.818 6.991 6.818 6.991 393,911 +0.17(+2.54%)
Nov 21, 2003 6.832 6.869 6.818 6.818 383,377 -0.04(-0.63%)
Nov 20, 2003 6.804 6.861 6.804 6.861 409,158 +0.04(+0.63%)
Nov 19, 2003 6.782 6.854 6.782 6.818 353,716 +0.03(+0.43%)
Nov 18, 2003 6.861 6.926 6.782 6.789 386,427 -0.07(-1.05%)
Nov 17, 2003 6.854 6.912 6.832 6.861 436,601 -0.07(-1.04%)
Nov 14, 2003 6.912 6.998 6.897 6.933 454,343 -0.04(-0.52%)
Nov 13, 2003 6.991 6.991 6.869 6.970 247,130 -0.06(-0.82%)
Nov 12, 2003 6.883 7.027 6.876 7.027 319,620 +0.17(+2.53%)
Nov 11, 2003 6.854 6.926 6.818 6.854 264,871 -0.01(-0.11%)
Nov 10, 2003 7.034 7.034 6.861 6.861 313,383 -0.17(-2.46%)
Nov 07, 2003 7.063 7.063 7.049 7.034 293,424 -0.02(-0.31%)
Nov 06, 2003 6.991 7.056 6.926 7.056 283,306 +0.04(+0.62%)
Nov 05, 2003 6.962 7.063 6.905 7.013 360,785 -0.02(-0.31%)
Nov 04, 2003 6.962 7.042 6.948 7.034 378,177 +0.07(+1.04%)
Nov 03, 2003 6.876 6.962 6.876 6.962 356,150 +0.06(+0.84%)
Oct 31, 2003 6.912 6.977 6.840 6.905 428,701 -0.04(-0.62%)
Oct 30, 2003 6.926 6.948 6.861 6.948 376,447 +0.06(+0.84%)
Oct 29, 2003 6.854 6.955 6.854 6.890 462,936 -0.01(-0.21%)
Oct 28, 2003 6.897 6.912 6.883 6.905 403,475 +0.01(+0.10%)
Oct 27, 2003 6.905 6.962 6.840 6.897 420,246 +0.01(+0.10%)
Oct 24, 2003 6.854 6.970 6.818 6.890 589,620 +0.04(+0.53%)
Oct 23, 2003 6.818 6.905 6.782 6.854 794,476 +0.02(+0.32%)
Oct 22, 2003 6.796 6.890 6.789 6.832 555,662 -0.04(-0.53%)
Oct 21, 2003 6.854 6.941 6.796 6.869 786,576 +0.02(+0.32%)
Oct 20, 2003 6.869 6.998 6.825 6.847 597,382 -0.08(-1.15%)
Oct 17, 2003 7.034 7.034 6.905 6.926 274,989 -0.14(-1.94%)
Oct 16, 2003 7.020 7.092 7.013 7.063 390,446 +0.04(+0.62%)
Oct 15, 2003 7.013 7.049 6.998 7.020 317,818 -0.05(-0.71%)
Oct 14, 2003 7.013 7.128 6.926 7.071 421,632 +0.07(+1.03%)
Oct 13, 2003 6.883 7.013 6.854 6.998 507,151 +0.12(+1.68%)
Oct 10, 2003 6.890 6.912 6.847 6.883 324,194 -0.04(-0.63%)
Oct 09, 2003 6.941 6.984 6.854 6.926 483,588 -0.01(-0.21%)
Oct 08, 2003 6.998 6.998 6.897 6.941 359,260 -0.04(-0.62%)
Oct 07, 2003 6.991 6.991 6.919 6.984 385,318 -0.01(-0.10%)
Oct 06, 2003 6.962 6.991 6.905 6.991 194,876 +0.04(+0.62%)
Oct 03, 2003 6.962 7.006 6.883 6.948 423,295 +0.06(+0.84%)
Oct 02, 2003 6.926 6.962 6.854 6.890 691,632 -0.12(-1.65%)
Oct 01, 2003 6.941 6.948 6.912 7.006 493,429 +0.14(+2.00%)
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%)
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.