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

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 16, 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, 2006 4.415 4.408 4.242 4.271 423,157 -0.14(-3.27%)
Feb 27, 2006 4.358 4.437 4.358 4.415 232,299 +0.02(+0.49%)
Feb 24, 2006 4.343 4.394 4.336 4.394 337,084 +0.01(+0.16%)
Feb 23, 2006 4.415 4.452 4.358 4.387 321,837 -0.06(-1.46%)
Feb 22, 2006 4.415 4.473 4.372 4.452 416,920 +0.01(+0.33%)
Feb 21, 2006 4.452 4.488 4.387 4.437 272,633 -0.03(-0.65%)
Feb 17, 2006 4.459 4.495 4.387 4.466 448,937 +0.02(+0.49%)
Feb 16, 2006 4.473 4.495 4.437 4.444 313,521 -0.03(-0.65%)
Feb 15, 2006 4.379 4.488 4.379 4.473 414,979 +0.05(+1.14%)
Feb 14, 2006 4.415 4.473 4.322 4.423 695,236 -0.01(-0.33%)
Feb 13, 2006 4.351 4.444 4.336 4.437 385,734 +0.04(+0.82%)
Feb 10, 2006 4.401 4.452 4.336 4.401 678,742 -0.04(-0.97%)
Feb 09, 2006 4.415 4.509 4.415 4.444 847,423 +0.01(+0.16%)
Feb 08, 2006 4.437 4.473 4.329 4.437 328,213 +0.00(+0.00%)
Feb 07, 2006 4.437 4.560 4.408 4.437 473,747 -0.03(-0.65%)
Feb 06, 2006 4.415 4.488 4.336 4.466 426,067 +0.02(+0.49%)
Feb 03, 2006 4.401 4.538 4.365 4.444 666,961 -0.01(-0.32%)
Feb 02, 2006 4.545 4.603 4.415 4.459 884,430 -0.12(-2.68%)
Feb 01, 2006 4.646 4.654 4.488 4.581 1,262,957 -0.09(-2.01%)
Jan 31, 2006 4.747 4.819 4.646 4.675 856,571 -0.13(-2.70%)
Jan 30, 2006 4.827 4.863 4.755 4.805 536,257 -0.04(-0.89%)
Jan 27, 2006 4.783 4.892 4.740 4.848 808,891 +0.06(+1.36%)
Jan 26, 2006 4.834 4.834 4.726 4.783 1,203,219 -0.06(-1.34%)
Jan 25, 2006 4.906 4.906 4.812 4.848 354,271 -0.05(-1.03%)
Jan 24, 2006 4.834 4.899 4.798 4.899 804,456 +0.07(+1.49%)
Jan 23, 2006 4.812 4.856 4.762 4.827 530,575 +0.06(+1.21%)
Jan 20, 2006 4.928 4.928 4.690 4.769 745,549 -0.13(-2.65%)
Jan 19, 2006 4.819 4.928 4.805 4.899 1,527,967 +0.11(+2.26%)
Jan 18, 2006 4.690 4.819 4.690 4.791 1,203,357 +0.05(+1.07%)
Jan 17, 2006 4.762 4.805 4.733 4.740 667,931 -0.06(-1.35%)
Jan 13, 2006 4.870 4.935 4.791 4.805 618,172 -0.07(-1.48%)
Jan 12, 2006 4.978 4.978 4.863 4.877 1,298,994 -0.04(-0.88%)
Jan 11, 2006 4.798 4.957 4.798 4.920 1,403,917 +0.12(+2.56%)
Jan 10, 2006 4.747 4.827 4.711 4.798 1,252,839 +0.06(+1.37%)
Jan 09, 2006 4.690 4.755 4.654 4.733 857,541 +0.09(+1.86%)
Jan 06, 2006 4.798 4.798 4.495 4.646 1,355,405 +0.12(+2.71%)
Jan 05, 2006 4.401 4.545 4.387 4.524 1,010,282 +0.07(+1.62%)
Jan 04, 2006 4.336 4.495 4.336 4.452 838,691 +0.07(+1.65%)
Jan 03, 2006 4.127 4.408 4.120 4.379 705,631 +0.27(+6.49%)
Dec 30, 2005 4.163 4.170 4.055 4.112 964,820 -0.06(-1.38%)
Dec 29, 2005 4.134 4.185 4.134 4.170 731,827 +0.05(+1.23%)
Dec 28, 2005 4.062 4.149 4.062 4.120 972,720 +0.01(+0.18%)
Dec 27, 2005 3.997 4.127 3.997 4.112 823,167 +0.07(+1.79%)
Dec 23, 2005 4.019 4.112 4.011 4.040 570,492 -0.06(-1.58%)
Dec 22, 2005 4.069 4.156 4.069 4.105 516,714 -0.04(-1.04%)
Dec 21, 2005 4.149 4.192 4.149 4.149 630,924 -0.01(-0.35%)
Dec 20, 2005 4.156 4.192 4.149 4.163 752,895 -0.01(-0.35%)
Dec 19, 2005 4.257 4.286 4.149 4.177 568,136 -0.12(-2.69%)
Dec 16, 2005 4.322 4.343 4.185 4.293 1,535,174 -0.01(-0.17%)
Dec 15, 2005 4.293 4.329 4.257 4.300 485,528 -0.01(-0.17%)
Dec 14, 2005 4.213 4.329 4.213 4.307 509,368 +0.06(+1.53%)
Dec 13, 2005 4.163 4.322 4.120 4.242 917,972 +0.01(+0.17%)
Dec 12, 2005 4.156 4.314 4.112 4.235 968,562 +0.09(+2.09%)
Dec 09, 2005 4.134 4.192 4.127 4.149 677,772 -0.01(-0.35%)
Dec 08, 2005 4.149 4.242 4.112 4.163 695,652 -0.02(-0.52%)
Dec 07, 2005 4.177 4.264 4.177 4.185 732,382 -0.06(-1.36%)
Dec 06, 2005 4.228 4.300 4.228 4.242 593,223 -0.01(-0.17%)
Dec 05, 2005 4.271 4.278 4.221 4.250 621,221 -0.06(-1.34%)
Dec 02, 2005 4.343 4.365 4.257 4.307 575,898 -0.09(-2.13%)
Dec 01, 2005 4.336 4.415 4.257 4.401 478,598 +0.00(+0.00%)
Nov 30, 2005 4.423 4.452 4.358 4.401 464,876 -0.05(-1.13%)
Nov 29, 2005 4.480 4.509 4.415 4.452 458,501 +0.01(+0.16%)
Nov 28, 2005 4.545 4.617 4.444 4.444 912,289 -0.11(-2.38%)
Nov 25, 2005 4.560 4.574 4.545 4.553 274,851 -0.03(-0.63%)
Nov 23, 2005 4.329 4.589 4.307 4.581 1,253,254 +0.27(+6.19%)
Nov 22, 2005 4.185 4.322 4.163 4.314 916,863 +0.13(+3.10%)
Nov 21, 2005 4.098 4.185 4.055 4.185 525,308 +0.06(+1.58%)
Nov 18, 2005 4.134 4.170 4.069 4.120 539,861 +0.01(+0.18%)
Nov 17, 2005 4.026 4.134 4.026 4.112 613,182 +0.02(+0.53%)
Nov 16, 2005 4.120 4.149 4.062 4.091 586,155 -0.06(-1.56%)
Nov 15, 2005 4.105 4.163 4.033 4.156 1,105,780 +0.05(+1.23%)
Nov 14, 2005 4.163 4.163 4.069 4.105 559,404 -0.06(-1.39%)
Nov 11, 2005 4.055 4.170 4.055 4.163 563,562 +0.08(+1.94%)
Nov 10, 2005 4.112 4.112 3.997 4.084 673,059 +0.04(+1.07%)
Nov 09, 2005 3.932 4.040 3.903 4.040 946,663 +0.09(+2.19%)
Nov 08, 2005 3.874 3.990 3.860 3.954 663,634 +0.03(+0.74%)
Nov 07, 2005 3.845 3.946 3.845 3.925 935,575 -0.03(-0.73%)
Nov 04, 2005 3.939 3.997 3.896 3.954 830,790 -0.07(-1.79%)
Nov 03, 2005 4.084 4.112 3.997 4.026 714,640 -0.08(-1.93%)
Nov 02, 2005 4.076 4.105 3.990 4.105 536,257 +0.04(+1.07%)
Nov 01, 2005 4.112 4.127 4.026 4.062 522,813 -0.09(-2.09%)
Oct 31, 2005 4.149 4.170 4.055 4.149 1,117,146 -0.01(-0.17%)
Oct 28, 2005 4.134 4.213 4.112 4.156 402,782 +0.01(+0.17%)
Oct 27, 2005 4.156 4.192 4.112 4.149 560,929 -0.03(-0.69%)
Oct 26, 2005 4.221 4.250 4.120 4.177 576,868 -0.09(-2.20%)
Oct 25, 2005 4.271 4.307 4.221 4.271 457,530 -0.06(-1.33%)
Oct 24, 2005 4.250 4.329 4.242 4.329 636,468 +0.07(+1.69%)
Oct 21, 2005 4.264 4.314 4.228 4.257 343,044 -0.01(-0.17%)
Oct 20, 2005 4.271 4.365 4.213 4.264 613,321 -0.05(-1.17%)
Oct 19, 2005 4.120 4.314 4.120 4.314 684,702 +0.09(+2.22%)
Oct 18, 2005 4.156 4.271 4.156 4.221 630,646 -0.04(-0.85%)
Oct 17, 2005 4.149 4.271 4.141 4.257 809,168 +0.01(+0.34%)
Oct 14, 2005 3.932 4.329 3.932 4.242 1,692,490 +0.31(+7.89%)
Oct 13, 2005 3.896 3.954 3.860 3.932 953,593 -0.07(-1.80%)
Oct 12, 2005 4.011 4.026 3.896 4.004 1,113,819 -0.09(-2.12%)
Oct 11, 2005 4.062 4.149 4.011 4.091 989,076 +0.01(+0.18%)
Oct 10, 2005 4.026 4.098 4.026 4.084 1,219,019 -0.01(-0.35%)
Oct 07, 2005 3.968 4.149 3.968 4.098 1,020,816 +0.09(+2.34%)
Oct 06, 2005 3.968 4.105 3.968 4.004 1,350,277 -0.01(-0.36%)
Oct 05, 2005 4.004 4.156 3.983 4.019 1,386,175 -0.08(-1.94%)
Oct 04, 2005 4.040 4.185 3.983 4.098 1,585,488 -0.12(-2.91%)
Oct 03, 2005 4.336 4.379 4.199 4.221 1,582,300 -0.20(-4.57%)
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%)
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.