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 (%)
Feb 28, 2007 5.224 5.440 5.166 5.346 781,447 +0.12(+2.21%)
Feb 27, 2007 0.0072 5.332 5.151 5.231 1,018,183 -0.02(-0.41%)
Feb 26, 2007 5.231 5.353 5.195 5.252 641,897 +0.03(+0.55%)
Feb 23, 2007 5.245 5.274 5.159 5.224 604,589 -0.02(-0.41%)
Feb 22, 2007 5.202 5.267 5.130 5.245 1,129,204 +0.04(+0.69%)
Feb 21, 2007 5.303 5.310 5.195 5.209 855,323 -0.06(-1.23%)
Feb 20, 2007 5.325 5.353 5.274 5.274 786,576 +0.05(+0.97%)
Feb 16, 2007 5.144 5.267 5.123 5.224 484,835 +0.08(+1.54%)
Feb 15, 2007 5.173 5.209 5.123 5.144 383,932 -0.05(-0.97%)
Feb 14, 2007 5.209 5.252 5.173 5.195 392,050 -0.03(-0.55%)
Feb 13, 2007 5.216 5.231 5.180 5.224 489,248 +0.00(+0.00%)
Feb 12, 2007 5.166 5.224 5.108 5.224 479,584 +0.08(+1.54%)
Feb 09, 2007 5.274 5.296 5.079 5.144 908,547 -0.15(-2.86%)
Feb 08, 2007 5.245 5.368 5.245 5.296 347,618 -0.07(-1.34%)
Feb 07, 2007 5.368 5.389 5.281 5.368 275,821 +0.03(+0.54%)
Feb 06, 2007 5.332 5.368 5.303 5.339 272,772 +0.02(+0.41%)
Feb 05, 2007 5.389 5.389 5.288 5.317 446,858 -0.06(-1.07%)
Feb 02, 2007 5.375 5.382 5.332 5.375 246,021 +0.01(+0.13%)
Feb 01, 2007 5.389 5.404 5.346 5.368 292,869 +0.00(+0.00%)
Jan 31, 2007 5.433 5.433 5.346 5.368 522,258 -0.06(-1.20%)
Jan 30, 2007 5.296 5.469 5.296 5.433 946,109 +0.14(+2.59%)
Jan 29, 2007 5.310 5.353 5.238 5.296 507,012 -0.03(-0.54%)
Jan 26, 2007 5.310 5.339 5.231 5.325 357,181 +0.01(+0.27%)
Jan 25, 2007 5.382 5.404 5.288 5.310 533,762 -0.05(-0.94%)
Jan 24, 2007 5.274 5.382 5.267 5.361 575,066 +0.06(+1.09%)
Jan 23, 2007 5.260 5.325 5.252 5.303 583,798 +0.03(+0.55%)
Jan 22, 2007 5.325 5.339 5.252 5.274 494,676 -0.06(-1.22%)
Jan 19, 2007 5.216 5.346 5.173 5.339 727,808 +0.07(+1.37%)
Jan 18, 2007 5.296 5.325 5.151 5.267 845,205 -0.01(-0.27%)
Jan 17, 2007 5.303 5.346 5.274 5.281 757,469 -0.04(-0.81%)
Jan 16, 2007 5.389 5.397 5.310 5.325 1,384,096 -0.05(-0.94%)
Jan 12, 2007 5.397 5.397 5.325 5.375 1,009,312 -0.01(-0.27%)
Jan 11, 2007 5.368 5.454 5.326 5.389 601,401 +0.03(+0.54%)
Jan 10, 2007 5.346 5.375 5.325 5.361 435,770 -0.01(-0.13%)
Jan 09, 2007 5.339 5.404 5.274 5.368 394,466 +0.01(+0.27%)
Jan 08, 2007 5.332 5.397 5.260 5.353 782,002 +0.01(+0.27%)
Jan 05, 2007 5.447 5.498 5.310 5.339 878,470 -0.17(-3.14%)
Jan 04, 2007 5.490 5.534 5.454 5.512 267,228 +0.00(+0.00%)
Jan 03, 2007 5.548 5.584 5.490 5.512 654,348 -0.04(-0.65%)
Dec 29, 2006 5.527 5.570 5.483 5.548 536,950 -0.01(-0.13%)
Dec 28, 2006 5.555 5.577 5.519 5.555 355,518 -0.03(-0.52%)
Dec 27, 2006 5.519 5.584 5.505 5.584 438,126 +0.01(+0.26%)
Dec 26, 2006 5.483 5.577 5.469 5.570 412,623 +0.08(+1.45%)
Dec 22, 2006 5.426 5.498 5.426 5.490 309,224 +0.04(+0.79%)
Dec 21, 2006 5.527 5.570 5.447 5.447 1,618,198 -0.09(-1.69%)
Dec 20, 2006 5.490 5.570 5.483 5.541 608,470 +0.08(+1.45%)
Dec 19, 2006 5.527 5.548 5.454 5.462 862,669 -0.10(-1.82%)
Dec 18, 2006 5.599 5.628 5.527 5.563 352,607 -0.06(-1.03%)
Dec 15, 2006 5.628 5.649 5.599 5.620 775,765 -0.01(-0.13%)
Dec 14, 2006 5.620 5.656 5.599 5.628 306,591 +0.02(+0.39%)
Dec 13, 2006 5.692 5.692 5.591 5.606 356,350 -0.06(-1.14%)
Dec 12, 2006 5.642 5.692 5.591 5.671 461,550 +0.03(+0.51%)
Dec 11, 2006 5.591 5.664 5.584 5.642 1,109,245 +0.03(+0.51%)
Dec 08, 2006 5.620 5.656 5.591 5.613 317,818 -0.01(-0.26%)
Dec 07, 2006 5.635 5.635 5.591 5.628 405,970 -0.01(-0.13%)
Dec 06, 2006 5.635 5.656 5.591 5.635 496,339 -0.01(-0.26%)
Dec 05, 2006 5.656 5.678 5.628 5.649 698,701 -0.02(-0.38%)
Dec 04, 2006 5.635 5.685 5.584 5.671 565,087 +0.04(+0.77%)
Dec 01, 2006 5.584 5.671 5.519 5.628 596,134 +0.01(+0.26%)
Nov 30, 2006 5.570 5.656 5.541 5.613 1,067,941 +0.02(+0.39%)
Nov 29, 2006 5.577 5.635 5.570 5.591 877,916 +0.02(+0.39%)
Nov 28, 2006 5.541 5.613 5.519 5.570 622,330 +0.01(+0.13%)
Nov 27, 2006 5.584 5.606 5.519 5.563 586,016 -0.06(-1.03%)
Nov 24, 2006 5.599 5.649 5.555 5.620 119,337 -0.01(-0.13%)
Nov 22, 2006 5.729 5.750 5.606 5.628 386,427 -0.08(-1.39%)
Nov 21, 2006 5.714 5.772 5.656 5.707 513,526 -0.02(-0.38%)
Nov 20, 2006 5.729 5.793 5.685 5.729 368,685 -0.01(-0.25%)
Nov 17, 2006 5.793 5.808 5.685 5.743 702,166 -0.05(-0.87%)
Nov 16, 2006 5.851 5.858 5.779 5.793 580,195 -0.05(-0.86%)
Nov 15, 2006 5.793 5.851 5.772 5.844 1,303,013 +0.05(+0.87%)
Nov 14, 2006 5.750 5.822 5.700 5.793 437,017 +0.04(+0.75%)
Nov 13, 2006 5.707 5.750 5.685 5.750 583,798 +0.01(+0.25%)
Nov 10, 2006 5.678 5.736 5.649 5.736 481,232 +0.04(+0.63%)
Nov 09, 2006 5.685 5.736 5.613 5.700 413,177 +0.01(+0.13%)
Nov 08, 2006 5.664 5.822 5.628 5.692 1,189,497 -0.01(-0.25%)
Nov 07, 2006 5.678 5.736 5.606 5.707 488,578 +0.02(+0.38%)
Nov 06, 2006 5.591 5.714 5.591 5.685 429,532 +0.09(+1.55%)
Nov 03, 2006 5.584 5.685 5.563 5.599 474,856 +0.04(+0.65%)
Nov 02, 2006 5.570 5.671 5.541 5.563 534,456 -0.03(-0.52%)
Nov 01, 2006 5.591 5.613 5.483 5.591 505,487 -0.12(-2.15%)
Oct 31, 2006 5.577 5.750 5.519 5.714 868,075 +0.13(+2.33%)
Oct 30, 2006 5.498 5.613 5.447 5.584 335,559 +0.05(+0.91%)
Oct 27, 2006 5.577 5.664 5.512 5.534 422,325 -0.07(-1.29%)
Oct 26, 2006 5.527 5.620 5.476 5.606 631,617 +0.12(+2.10%)
Oct 25, 2006 5.462 5.577 5.462 5.490 587,264 +0.01(+0.13%)
Oct 24, 2006 5.397 5.519 5.353 5.483 744,579 +0.11(+2.01%)
Oct 23, 2006 5.339 5.397 5.296 5.375 508,259 +0.02(+0.40%)
Oct 20, 2006 5.397 5.397 5.317 5.353 681,930 -0.02(-0.40%)
Oct 19, 2006 5.310 5.375 5.288 5.375 398,208 +0.06(+1.09%)
Oct 18, 2006 5.332 5.375 5.260 5.317 496,201 +0.00(+0.00%)
Oct 17, 2006 5.252 5.339 5.209 5.317 583,105 +0.03(+0.55%)
Oct 16, 2006 5.303 5.317 5.267 5.288 332,094 -0.03(-0.54%)
Oct 13, 2006 5.310 5.375 5.267 5.317 338,054 +0.00(+0.00%)
Oct 12, 2006 5.245 5.317 5.231 5.317 295,918 +0.09(+1.66%)
Oct 11, 2006 5.245 5.281 5.195 5.231 429,948 -0.09(-1.63%)
Oct 10, 2006 5.418 5.433 5.296 5.317 532,099 -0.12(-2.12%)
Oct 09, 2006 5.447 5.447 5.346 5.433 511,586 -0.01(-0.13%)
Oct 06, 2006 5.404 5.483 5.368 5.440 505,210 +0.00(+0.00%)
Oct 05, 2006 5.389 5.440 5.325 5.440 338,054 +0.04(+0.67%)
Oct 04, 2006 5.288 5.404 5.288 5.404 362,725 +0.11(+2.04%)
Oct 03, 2006 5.281 5.353 5.274 5.296 487,469 -0.01(-0.27%)
Oct 02, 2006 5.339 5.339 5.281 5.310 506,042 -0.06(-1.21%)
Sep 29, 2006 5.288 5.404 5.288 5.375 815,682 +0.07(+1.36%)
Sep 28, 2006 5.267 5.310 5.216 5.303 1,379,384 +0.04(+0.69%)
Sep 27, 2006 5.281 5.303 5.252 5.267 3,776,397 -0.04(-0.68%)
Sep 26, 2006 5.332 5.368 5.267 5.303 681,375 -0.05(-0.94%)
Sep 25, 2006 5.303 5.389 5.260 5.353 413,177 +0.05(+0.95%)
Sep 22, 2006 5.281 5.310 5.238 5.303 344,568 +0.00(+0.00%)
Sep 21, 2006 5.281 5.353 5.231 5.303 1,195,457 +0.04(+0.82%)
Sep 20, 2006 5.115 5.288 5.108 5.260 1,921,879 +0.16(+3.11%)
Sep 19, 2006 5.029 5.108 5.022 5.101 740,698 +0.07(+1.43%)
Sep 18, 2006 5.072 5.101 5.029 5.029 777,012 -0.03(-0.57%)
Sep 15, 2006 5.094 5.101 5.058 5.058 780,616 -0.01(-0.28%)
Sep 14, 2006 5.086 5.086 5.029 5.072 414,979 -0.01(-0.28%)
Sep 13, 2006 5.050 5.086 5.022 5.086 1,255,888 +0.04(+0.71%)
Sep 12, 2006 5.007 5.065 5.000 5.050 566,750 +0.02(+0.43%)
Sep 11, 2006 4.985 5.036 4.985 5.029 263,347 +0.01(+0.29%)
Sep 08, 2006 5.050 5.050 4.985 5.014 271,801 -0.04(-0.71%)
Sep 07, 2006 4.993 5.058 4.978 5.050 1,995,616 +0.04(+0.72%)
Sep 06, 2006 5.014 5.050 4.993 5.014 565,364 -0.03(-0.57%)
Sep 05, 2006 5.014 5.072 5.000 5.043 229,804 +0.01(+0.29%)
Sep 01, 2006 5.065 5.079 4.993 5.029 507,566 -0.04(-0.85%)
Aug 31, 2006 5.079 5.108 5.022 5.072 1,948,491 +0.01(+0.29%)
Aug 30, 2006 5.007 5.079 4.978 5.058 1,100,652 +0.02(+0.43%)
Aug 29, 2006 5.007 5.050 4.964 5.036 1,289,291 +0.00(+0.00%)
Aug 28, 2006 4.978 5.058 4.971 5.036 1,387,977 +0.02(+0.43%)
Aug 25, 2006 5.000 5.036 4.993 5.014 645,893 +0.01(+0.29%)
Aug 24, 2006 4.964 5.007 4.935 5.000 273,742 +0.01(+0.29%)
Aug 23, 2006 4.978 5.000 4.906 4.985 402,366 +0.01(+0.15%)
Aug 22, 2006 5.000 5.050 4.899 4.978 608,054 -0.04(-0.72%)
Aug 21, 2006 5.014 5.022 4.942 5.014 164,106 -0.04(-0.71%)
Aug 18, 2006 5.050 5.058 4.971 5.050 394,466 +0.01(+0.29%)
Aug 17, 2006 5.022 5.086 5.000 5.036 1,187,556 -0.01(-0.14%)
Aug 16, 2006 5.036 5.058 4.978 5.043 1,126,986 +0.02(+0.43%)
Aug 15, 2006 5.022 5.050 4.985 5.022 510,616 +0.06(+1.31%)
Aug 14, 2006 4.928 5.036 4.920 4.957 381,576 +0.03(+0.59%)
Aug 11, 2006 4.920 4.957 4.906 4.928 248,239 -0.01(-0.15%)
Aug 10, 2006 4.949 4.993 4.899 4.935 331,955 -0.05(-1.01%)
Aug 09, 2006 5.050 5.079 4.985 4.985 528,773 -0.03(-0.58%)
Aug 08, 2006 5.022 5.050 4.978 5.014 631,478 -0.01(-0.14%)
Aug 07, 2006 5.036 5.043 4.978 5.022 256,001 -0.05(-1.00%)
Aug 04, 2006 4.978 5.079 4.978 5.072 1,982,033 +0.17(+3.38%)
Aug 03, 2006 4.978 5.022 4.856 4.906 521,011 -0.12(-2.30%)
Aug 02, 2006 4.957 5.029 4.928 5.022 631,617 +0.05(+1.02%)
Aug 01, 2006 4.892 5.014 4.819 4.971 410,544 +0.02(+0.44%)
Jul 31, 2006 4.928 4.964 4.841 4.949 224,953 -0.01(-0.15%)
Jul 28, 2006 4.841 4.978 4.841 4.957 272,494 +0.12(+2.38%)
Jul 27, 2006 4.942 5.007 4.819 4.841 300,908 -0.12(-2.47%)
Jul 26, 2006 4.978 5.029 4.942 4.964 407,772 -0.04(-0.86%)
Jul 25, 2006 5.000 5.036 4.942 5.007 339,024 -0.01(-0.14%)
Jul 24, 2006 4.791 5.014 4.798 5.014 341,935 +0.22(+4.67%)
Jul 21, 2006 4.848 4.870 4.711 4.791 352,469 -0.09(-1.92%)
Jul 20, 2006 5.043 5.050 4.877 4.884 412,761 -0.14(-2.87%)
Jul 19, 2006 5.007 5.050 4.971 5.029 1,249,789 +0.01(+0.14%)
Jul 18, 2006 4.964 5.036 4.942 5.022 839,661 +0.06(+1.16%)
Jul 17, 2006 4.776 5.014 4.776 4.964 425,652 +0.14(+2.99%)
Jul 14, 2006 4.769 4.870 4.711 4.819 529,466 +0.05(+1.06%)
Jul 13, 2006 4.884 4.913 4.762 4.769 426,067 -0.16(-3.22%)
Jul 12, 2006 5.014 5.036 4.870 4.928 454,204 -0.10(-2.01%)
Jul 11, 2006 4.985 5.029 4.913 5.029 310,472 +0.02(+0.43%)
Jul 10, 2006 4.978 5.050 4.949 5.007 674,722 +0.00(+0.00%)
Jul 07, 2006 4.971 5.050 4.942 5.007 1,712,171 +0.01(+0.14%)
Jul 06, 2006 4.949 5.022 4.913 5.000 392,109 +0.05(+1.02%)
Jul 05, 2006 4.848 4.993 4.791 4.949 487,469 +0.03(+0.59%)
Jul 03, 2006 4.942 5.007 4.884 4.920 191,688 -0.04(-0.87%)
Jun 30, 2006 4.942 4.964 4.863 4.964 809,168 +0.06(+1.18%)
Jun 29, 2006 4.697 4.942 4.668 4.906 577,423 +0.22(+4.78%)
Jun 28, 2006 4.697 4.740 4.617 4.682 209,568 -0.03(-0.61%)
Jun 27, 2006 4.762 4.776 4.661 4.711 456,006 -0.06(-1.21%)
Jun 26, 2006 4.668 4.798 4.668 4.769 428,285 +0.10(+2.16%)
Jun 23, 2006 4.625 4.697 4.625 4.668 285,662 -0.01(-0.31%)
Jun 22, 2006 4.682 4.697 4.617 4.682 287,325 -0.06(-1.22%)
Jun 21, 2006 4.545 4.755 4.545 4.740 615,539 +0.19(+4.12%)
Jun 20, 2006 4.603 4.654 4.553 4.553 355,518 -0.09(-2.02%)
Jun 19, 2006 4.668 4.697 4.545 4.646 486,499 -0.05(-1.08%)
Jun 16, 2006 4.949 4.949 4.682 4.697 1,651,602 -0.25(-5.10%)
Jun 15, 2006 4.841 4.949 4.827 4.949 288,988 +0.14(+2.85%)
Jun 14, 2006 4.769 4.848 4.733 4.812 498,419 +0.01(+0.30%)
Jun 13, 2006 4.762 4.870 4.718 4.798 599,322 +0.02(+0.45%)
Jun 12, 2006 4.856 4.870 4.762 4.776 426,206 -0.09(-1.93%)
Jun 09, 2006 4.892 4.949 4.863 4.870 246,991 -0.02(-0.44%)
Jun 08, 2006 4.856 4.964 4.769 4.892 485,806 -0.01(-0.29%)
Jun 07, 2006 4.913 5.022 4.870 4.906 771,468 +0.00(+0.00%)
Jun 06, 2006 4.899 4.971 4.819 4.906 424,543 -0.01(-0.15%)
Jun 05, 2006 4.993 5.036 4.870 4.913 1,037,310 -0.14(-2.71%)
Jun 02, 2006 4.935 5.050 4.935 5.050 705,354 +0.12(+2.49%)
Jun 01, 2006 4.834 4.928 4.791 4.928 307,007 +0.04(+0.74%)
May 31, 2006 4.819 4.892 4.762 4.892 634,527 +0.12(+2.57%)
May 30, 2006 4.841 4.870 4.740 4.769 408,881 -0.12(-2.36%)
May 26, 2006 4.906 4.935 4.834 4.884 243,110 +0.02(+0.45%)
May 25, 2006 4.798 4.870 4.783 4.863 300,770 +0.08(+1.66%)
May 24, 2006 4.798 4.899 4.690 4.783 418,583 -0.04(-0.90%)
May 23, 2006 4.942 4.993 4.798 4.827 452,541 -0.06(-1.18%)
May 22, 2006 4.798 4.964 4.780 4.884 878,054 -0.06(-1.17%)
May 19, 2006 4.798 4.978 4.798 4.942 623,439 +0.10(+2.09%)
May 18, 2006 4.812 4.942 4.812 4.841 356,627 +0.00(+0.00%)
May 17, 2006 4.812 4.928 4.762 4.841 764,122 -0.11(-2.19%)
May 16, 2006 4.884 5.050 4.834 4.949 656,843 +0.11(+2.24%)
May 15, 2006 4.906 4.949 4.812 4.841 1,109,800 -0.16(-3.17%)
May 12, 2006 4.762 5.108 4.762 5.000 1,350,970 +0.09(+1.91%)
May 11, 2006 5.029 5.065 4.834 4.906 1,060,041 -0.12(-2.44%)
May 10, 2006 4.935 5.065 4.899 5.029 423,573 +0.05(+1.01%)
May 09, 2006 5.014 5.072 4.935 4.978 694,404 -0.07(-1.43%)
May 08, 2006 4.913 5.101 4.848 5.050 1,067,110 +0.09(+1.74%)
May 05, 2006 4.747 4.978 4.740 4.964 966,483 +0.21(+4.40%)
May 04, 2006 4.827 4.827 4.697 4.755 608,747 -0.09(-1.93%)
May 03, 2006 4.762 4.920 4.675 4.848 1,530,739 +0.05(+1.05%)
May 02, 2006 4.726 4.819 4.560 4.798 424,820 +0.05(+1.06%)
May 01, 2006 4.978 5.007 4.690 4.747 582,135 -0.20(-4.08%)
Apr 28, 2006 4.798 5.000 4.654 4.949 1,130,174 +0.15(+3.16%)
Apr 27, 2006 4.560 4.798 4.488 4.798 756,637 +0.18(+3.91%)
Apr 26, 2006 4.553 4.668 4.502 4.617 633,003 +0.04(+0.79%)
Apr 25, 2006 4.509 4.581 4.437 4.581 1,001,134 +0.04(+0.79%)
Apr 24, 2006 4.639 4.646 4.531 4.545 414,563 -0.17(-3.52%)
Apr 21, 2006 4.690 4.863 4.553 4.711 836,473 +0.14(+3.00%)
Apr 20, 2006 4.690 4.697 4.531 4.574 865,996 -0.14(-3.06%)
Apr 19, 2006 4.639 4.747 4.581 4.718 1,700,806 +0.04(+0.93%)
Apr 18, 2006 4.314 4.747 4.293 4.675 1,240,087 +0.32(+7.46%)
Apr 17, 2006 4.358 4.379 4.300 4.351 806,812 -0.02(-0.50%)
Apr 13, 2006 4.387 4.408 4.329 4.372 774,794 -0.01(-0.33%)
Apr 12, 2006 4.387 4.401 4.329 4.387 430,087 -0.01(-0.16%)
Apr 11, 2006 4.401 4.437 4.329 4.394 653,793 -0.03(-0.65%)
Apr 10, 2006 4.473 4.495 4.343 4.423 578,809 -0.06(-1.45%)
Apr 07, 2006 4.516 4.574 4.415 4.488 549,286 -0.04(-0.96%)
Apr 06, 2006 4.394 4.538 4.387 4.531 413,316 +0.12(+2.78%)
Apr 05, 2006 4.415 4.480 4.394 4.408 247,823 -0.01(-0.16%)
Apr 04, 2006 4.415 4.524 4.365 4.415 347,895 -0.01(-0.16%)
Apr 03, 2006 4.545 4.553 4.415 4.423 345,539 -0.16(-3.46%)
Mar 31, 2006 4.415 4.581 4.415 4.581 548,732 +0.04(+0.79%)
Mar 30, 2006 4.516 4.596 4.452 4.545 400,426 -0.01(-0.16%)
Mar 29, 2006 4.538 4.610 4.509 4.553 371,458 +0.04(+0.80%)
Mar 28, 2006 4.459 4.567 4.437 4.516 536,673 +0.02(+0.48%)
Mar 27, 2006 4.553 4.589 4.473 4.495 204,856 -0.10(-2.20%)
Mar 24, 2006 4.596 4.625 4.538 4.596 280,118 -0.03(-0.62%)
Mar 23, 2006 4.452 4.625 4.452 4.625 975,354 +0.14(+3.05%)
Mar 22, 2006 4.488 4.574 4.452 4.488 526,832 -0.01(-0.32%)
Mar 21, 2006 4.329 4.596 4.329 4.502 758,023 -0.01(-0.32%)
Mar 20, 2006 4.459 4.545 4.401 4.516 604,589 +0.03(+0.64%)
Mar 17, 2006 4.531 4.567 4.437 4.488 1,401,838 -0.03(-0.64%)
Mar 16, 2006 4.596 4.654 4.502 4.516 476,103 -0.10(-2.19%)
Mar 15, 2006 4.495 4.625 4.423 4.617 966,068 +0.14(+3.06%)
Mar 14, 2006 4.329 4.488 4.329 4.480 544,019 +0.13(+2.99%)
Mar 13, 2006 4.379 4.430 4.336 4.351 348,033 -0.06(-1.47%)
Mar 10, 2006 4.141 4.415 4.105 4.415 878,747 +0.25(+5.88%)
Mar 09, 2006 4.242 4.257 4.098 4.170 367,161 -0.10(-2.36%)
Mar 08, 2006 4.120 4.293 4.091 4.271 582,412 +0.11(+2.60%)
Mar 07, 2006 4.185 4.221 4.076 4.163 648,665 -0.06(-1.54%)
Mar 06, 2006 4.257 4.271 4.199 4.228 421,771 -0.06(-1.35%)
Mar 03, 2006 4.314 4.336 4.213 4.286 466,124 -0.08(-1.82%)
Mar 02, 2006 4.365 4.387 4.307 4.365 358,983 -0.02(-0.49%)
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.