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

MFA Financial Inc (NY: MFA )

10.89 +0.11 (+0.97%)
Streaming Delayed Price Updated: 3:57 PM EDT, May 2, 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, 2005 6.068 6.104 6.032 6.097 580,472 +0.03(+0.48%)
Feb 25, 2005 6.024 6.075 5.988 6.068 513,388 +0.04(+0.60%)
Feb 24, 2005 6.075 6.082 5.988 6.032 588,095 -0.04(-0.71%)
Feb 23, 2005 6.053 6.111 6.024 6.075 443,670 +0.03(+0.48%)
Feb 22, 2005 6.032 6.133 6.003 6.046 681,098 +0.01(+0.24%)
Feb 18, 2005 6.154 6.154 6.003 6.032 774,379 -0.12(-1.99%)
Feb 17, 2005 6.161 6.169 6.097 6.154 739,173 -0.01(-0.12%)
Feb 16, 2005 6.140 6.169 6.060 6.161 586,293 +0.05(+0.83%)
Feb 15, 2005 6.097 6.147 6.053 6.111 536,673 +0.01(+0.24%)
Feb 14, 2005 6.068 6.154 6.060 6.097 733,490 +0.02(+0.36%)
Feb 11, 2005 6.060 6.089 6.003 6.075 917,556 +0.01(+0.24%)
Feb 10, 2005 6.060 6.089 6.003 6.060 688,167 +0.01(+0.24%)
Feb 09, 2005 6.046 6.089 5.988 6.046 1,197,952 -0.01(-0.24%)
Feb 08, 2005 6.089 6.089 6.032 6.060 930,169 -0.01(-0.12%)
Feb 07, 2005 6.111 6.111 6.046 6.068 396,822 -0.03(-0.47%)
Feb 04, 2005 6.147 6.147 6.075 6.097 553,721 -0.06(-0.94%)
Feb 03, 2005 6.154 6.169 6.089 6.154 585,600 +0.02(+0.35%)
Feb 02, 2005 6.111 6.169 6.104 6.133 731,827 +0.04(+0.59%)
Feb 01, 2005 6.097 6.147 5.996 6.097 716,304 +0.06(+1.08%)
Jan 31, 2005 6.082 6.104 5.996 6.032 711,037 -0.06(-0.95%)
Jan 28, 2005 6.147 6.169 6.060 6.089 381,576 -0.05(-0.82%)
Jan 27, 2005 6.169 6.226 6.133 6.140 447,135 -0.06(-0.93%)
Jan 26, 2005 6.255 6.255 6.161 6.198 480,539 +0.01(+0.23%)
Jan 25, 2005 6.234 6.241 6.147 6.183 358,429 +0.01(+0.12%)
Jan 24, 2005 6.277 6.284 6.147 6.176 407,217 -0.03(-0.47%)
Jan 21, 2005 6.226 6.291 6.176 6.205 319,758 +0.00(+0.00%)
Jan 20, 2005 6.234 6.270 6.133 6.205 450,877 -0.04(-0.58%)
Jan 19, 2005 6.306 6.342 6.198 6.241 468,896 -0.04(-0.69%)
Jan 18, 2005 6.133 6.342 6.118 6.284 624,964 +0.17(+2.83%)
Jan 14, 2005 6.068 6.140 6.060 6.111 402,782 +0.04(+0.71%)
Jan 13, 2005 6.133 6.147 6.060 6.068 516,714 -0.08(-1.29%)
Jan 12, 2005 6.140 6.161 6.104 6.147 555,385 -0.01(-0.12%)
Jan 11, 2005 6.205 6.205 6.133 6.154 551,504 -0.04(-0.58%)
Jan 10, 2005 6.104 6.255 6.104 6.190 633,003 +0.09(+1.42%)
Jan 07, 2005 6.161 6.219 6.104 6.104 521,427 -0.06(-0.94%)
Jan 06, 2005 6.190 6.219 6.111 6.161 472,777 +0.03(+0.47%)
Jan 05, 2005 6.306 6.306 6.097 6.133 911,180 -0.17(-2.63%)
Jan 04, 2005 6.299 6.363 6.255 6.299 499,943 +0.04(+0.58%)
Jan 03, 2005 6.335 6.407 6.248 6.262 454,343 -0.10(-1.59%)
Dec 31, 2004 6.385 6.385 6.320 6.363 468,619 -0.04(-0.56%)
Dec 30, 2004 6.436 6.450 6.378 6.400 526,555 -0.04(-0.56%)
Dec 29, 2004 6.378 6.457 6.378 6.436 559,543 +0.01(+0.22%)
Dec 28, 2004 6.400 6.421 6.349 6.421 554,414 +0.03(+0.45%)
Dec 27, 2004 6.392 6.436 6.349 6.392 537,921 +0.00(+0.00%)
Dec 23, 2004 6.392 6.436 6.371 6.392 472,361 -0.03(-0.45%)
Dec 22, 2004 6.457 6.493 6.342 6.421 660,862 -0.05(-0.78%)
Dec 21, 2004 6.436 6.501 6.428 6.472 856,016 +0.04(+0.56%)
Dec 20, 2004 6.529 6.529 6.363 6.436 881,103 -0.07(-1.11%)
Dec 17, 2004 6.501 6.558 6.486 6.508 614,568 -0.02(-0.33%)
Dec 16, 2004 6.551 6.573 6.522 6.529 407,356 -0.04(-0.66%)
Dec 15, 2004 6.623 6.638 6.551 6.573 624,271 -0.05(-0.76%)
Dec 14, 2004 6.565 6.638 6.537 6.623 636,745 +0.06(+0.88%)
Dec 13, 2004 6.594 6.623 6.537 6.565 649,497 +0.00(+0.00%)
Dec 10, 2004 6.493 6.594 6.421 6.565 566,750 +0.07(+1.11%)
Dec 09, 2004 6.515 6.558 6.457 6.493 827,741 -0.05(-0.77%)
Dec 08, 2004 6.515 6.580 6.501 6.544 498,419 +0.05(+0.78%)
Dec 07, 2004 6.565 6.609 6.493 6.493 799,327 -0.08(-1.21%)
Dec 06, 2004 6.602 6.695 6.565 6.573 932,803 -0.03(-0.44%)
Dec 03, 2004 6.638 6.666 6.602 6.602 490,102 -0.02(-0.33%)
Dec 02, 2004 6.630 6.652 6.594 6.623 423,295 -0.01(-0.11%)
Dec 01, 2004 6.580 6.652 6.580 6.630 614,984 +0.04(+0.55%)
Nov 30, 2004 6.623 6.652 6.580 6.594 660,585 -0.03(-0.44%)
Nov 29, 2004 6.602 6.681 6.551 6.623 681,791 +0.02(+0.33%)
Nov 26, 2004 6.602 6.638 6.587 6.602 108,249 +0.00(+0.00%)
Nov 24, 2004 6.587 6.630 6.565 6.602 397,792 +0.04(+0.55%)
Nov 23, 2004 6.493 6.609 6.493 6.565 670,980 +0.01(+0.22%)
Nov 22, 2004 6.493 6.594 6.443 6.551 661,001 +0.05(+0.78%)
Nov 19, 2004 6.537 6.587 6.450 6.501 415,395 -0.04(-0.55%)
Nov 18, 2004 6.616 6.616 6.529 6.537 301,878 -0.01(-0.11%)
Nov 17, 2004 6.623 6.674 6.544 6.544 500,498 -0.08(-1.20%)
Nov 16, 2004 6.695 6.695 6.587 6.623 404,168 -0.07(-1.08%)
Nov 15, 2004 6.681 6.703 6.616 6.695 403,891 +0.01(+0.11%)
Nov 12, 2004 6.515 6.688 6.479 6.688 1,005,292 +0.17(+2.66%)
Nov 11, 2004 6.443 6.515 6.392 6.515 424,959 +0.12(+1.80%)
Nov 10, 2004 6.385 6.479 6.385 6.400 391,001 +0.00(+0.00%)
Nov 09, 2004 6.457 6.479 6.392 6.400 421,216 -0.02(-0.34%)
Nov 08, 2004 6.479 6.522 6.363 6.421 523,644 -0.07(-1.11%)
Nov 05, 2004 6.558 6.573 6.457 6.493 630,508 -0.06(-0.88%)
Nov 04, 2004 6.443 6.573 6.385 6.551 649,219 +0.14(+2.25%)
Nov 03, 2004 6.335 6.407 6.277 6.407 481,232 +0.17(+2.66%)
Nov 02, 2004 6.169 6.327 6.133 6.241 719,076 +0.07(+1.17%)
Nov 01, 2004 6.118 6.198 6.097 6.169 617,202 +0.08(+1.30%)
Oct 29, 2004 6.176 6.241 6.082 6.089 1,104,394 -0.15(-2.43%)
Oct 28, 2004 6.342 6.342 6.212 6.241 314,907 -0.09(-1.37%)
Oct 27, 2004 6.400 6.407 6.262 6.327 321,560 -0.04(-0.68%)
Oct 26, 2004 6.277 6.371 6.190 6.371 386,565 +0.13(+2.08%)
Oct 25, 2004 6.176 6.270 6.161 6.241 317,125 +0.05(+0.82%)
Oct 22, 2004 6.284 6.349 6.190 6.190 446,719 -0.17(-2.61%)
Oct 21, 2004 6.118 6.378 6.104 6.356 753,034 +0.23(+3.77%)
Oct 20, 2004 6.154 6.190 6.075 6.125 530,575 -0.08(-1.28%)
Oct 19, 2004 6.234 6.284 6.147 6.205 372,289 -0.02(-0.35%)
Oct 18, 2004 6.104 6.270 6.104 6.226 456,560 +0.09(+1.53%)
Oct 15, 2004 6.284 6.291 6.118 6.133 873,342 -0.15(-2.41%)
Oct 14, 2004 6.349 6.349 6.234 6.284 621,914 -0.06(-0.91%)
Oct 13, 2004 6.443 6.443 6.212 6.342 900,924 -0.11(-1.68%)
Oct 12, 2004 6.356 6.457 6.327 6.450 430,087 +0.05(+0.79%)
Oct 11, 2004 6.551 6.551 6.356 6.400 422,325 -0.08(-1.22%)
Oct 08, 2004 6.551 6.551 6.457 6.479 437,710 -0.07(-1.10%)
Oct 07, 2004 6.616 6.616 6.501 6.551 532,099 -0.14(-2.05%)
Oct 06, 2004 6.666 6.695 6.616 6.688 763,706 +0.08(+1.20%)
Oct 05, 2004 6.659 6.659 6.602 6.609 626,627 -0.08(-1.19%)
Oct 04, 2004 6.695 6.695 6.602 6.688 582,690 -0.01(-0.22%)
Oct 01, 2004 6.659 6.710 6.630 6.703 523,783 +0.06(+0.87%)
Sep 30, 2004 6.645 6.659 6.594 6.645 584,907 +0.01(+0.22%)
Sep 29, 2004 6.731 6.731 6.609 6.630 526,278 -0.08(-1.18%)
Sep 28, 2004 6.695 6.710 6.565 6.710 596,689 +0.01(+0.22%)
Sep 27, 2004 6.731 6.746 6.674 6.695 460,580 -0.04(-0.54%)
Sep 24, 2004 6.767 6.782 6.731 6.731 260,020 +0.01(+0.11%)
Sep 23, 2004 6.767 6.789 6.724 6.724 355,379 -0.01(-0.11%)
Sep 22, 2004 6.796 6.796 6.717 6.731 434,938 -0.03(-0.43%)
Sep 21, 2004 6.789 6.804 6.724 6.760 732,659 +0.01(+0.11%)
Sep 20, 2004 6.789 6.811 6.724 6.753 466,678 -0.04(-0.53%)
Sep 17, 2004 6.796 6.804 6.710 6.789 475,826 +0.00(+0.00%)
Sep 16, 2004 6.695 6.789 6.648 6.789 862,115 +0.14(+2.06%)
Sep 15, 2004 6.645 6.681 6.623 6.652 717,551 +0.01(+0.11%)
Sep 14, 2004 6.623 6.674 6.594 6.645 588,372 +0.03(+0.44%)
Sep 13, 2004 6.573 6.623 6.565 6.616 579,918 +0.05(+0.77%)
Sep 10, 2004 6.703 6.710 6.565 6.565 554,692 -0.11(-1.62%)
Sep 09, 2004 6.782 6.782 6.645 6.674 823,444 -0.05(-0.75%)
Sep 08, 2004 6.739 6.782 6.703 6.724 676,524 +0.00(+0.00%)
Sep 07, 2004 6.746 6.760 6.638 6.724 530,020 +0.03(+0.43%)
Sep 03, 2004 6.767 6.782 6.652 6.695 647,140 -0.01(-0.22%)
Sep 02, 2004 6.782 6.782 6.681 6.710 486,499 -0.06(-0.96%)
Sep 01, 2004 6.746 6.890 6.638 6.775 739,173 +0.06(+0.86%)
Aug 31, 2004 6.674 6.731 6.602 6.717 488,162 +0.04(+0.65%)
Aug 30, 2004 6.703 6.710 6.609 6.674 365,359 -0.01(-0.22%)
Aug 27, 2004 6.652 6.753 6.587 6.688 591,144 +0.11(+1.64%)
Aug 26, 2004 6.515 6.666 6.457 6.580 738,342 +0.11(+1.67%)
Aug 25, 2004 6.537 6.537 6.428 6.472 428,285 -0.02(-0.33%)
Aug 24, 2004 6.464 6.515 6.385 6.493 435,492 +0.12(+1.81%)
Aug 23, 2004 6.464 6.464 6.277 6.378 346,232 -0.06(-1.01%)
Aug 20, 2004 6.392 6.464 6.356 6.443 351,221 +0.10(+1.59%)
Aug 19, 2004 6.349 6.378 6.277 6.342 234,240 -0.04(-0.57%)
Aug 18, 2004 6.277 6.385 6.241 6.378 441,868 +0.07(+1.14%)
Aug 17, 2004 6.277 6.313 6.205 6.306 348,588 +0.07(+1.16%)
Aug 16, 2004 6.133 6.277 6.097 6.234 604,035 +0.19(+3.23%)
Aug 13, 2004 6.003 6.097 6.003 6.039 229,250 +0.01(+0.24%)
Aug 12, 2004 6.068 6.068 5.988 6.024 285,385 -0.04(-0.60%)
Aug 11, 2004 6.075 6.097 5.974 6.060 652,823 +0.00(+0.00%)
Aug 10, 2004 5.974 6.104 5.945 6.060 460,580 +0.12(+2.07%)
Aug 09, 2004 6.032 6.082 5.923 5.938 448,244 -0.02(-0.36%)
Aug 06, 2004 5.988 6.154 5.916 5.959 755,390 -0.01(-0.24%)
Aug 05, 2004 6.118 6.125 5.959 5.974 507,566 -0.07(-1.19%)
Aug 04, 2004 6.198 6.198 6.024 6.046 575,205 -0.05(-0.83%)
Aug 03, 2004 6.133 6.183 5.974 6.097 563,701 -0.03(-0.47%)
Aug 02, 2004 5.916 6.125 5.808 6.125 733,213 +0.27(+4.69%)
Jul 30, 2004 5.808 5.851 5.700 5.851 1,066,001 +0.03(+0.50%)
Jul 29, 2004 5.830 5.916 5.793 5.822 651,991 -0.08(-1.34%)
Jul 28, 2004 5.880 5.909 5.527 5.902 1,360,534 -0.03(-0.49%)
Jul 27, 2004 6.190 6.200 5.808 5.931 1,359,286 -0.25(-3.97%)
Jul 26, 2004 6.270 6.270 6.118 6.176 402,228 -0.06(-1.04%)
Jul 23, 2004 6.241 6.262 6.169 6.241 419,969 +0.04(+0.58%)
Jul 22, 2004 6.313 6.335 6.183 6.205 412,900 -0.07(-1.15%)
Jul 21, 2004 6.385 6.400 6.277 6.277 465,847 -0.09(-1.36%)
Jul 20, 2004 6.349 6.378 6.299 6.363 345,539 +0.03(+0.46%)
Jul 19, 2004 6.371 6.371 6.284 6.335 549,702 -0.01(-0.23%)
Jul 16, 2004 6.371 6.414 6.320 6.349 457,253 -0.02(-0.34%)
Jul 15, 2004 6.385 6.392 6.335 6.371 369,656 +0.05(+0.80%)
Jul 14, 2004 6.378 6.392 6.299 6.320 518,377 -0.06(-0.90%)
Jul 13, 2004 6.385 6.407 6.327 6.378 415,118 -0.01(-0.11%)
Jul 12, 2004 6.443 6.472 6.320 6.385 574,789 -0.07(-1.12%)
Jul 09, 2004 6.479 6.486 6.407 6.457 316,709 +0.05(+0.79%)
Jul 08, 2004 6.580 6.580 6.371 6.407 622,885 -0.23(-3.48%)
Jul 07, 2004 6.681 6.717 6.602 6.638 777,844 -0.03(-0.43%)
Jul 06, 2004 6.645 6.688 6.602 6.666 722,125 +0.04(+0.54%)
Jul 02, 2004 6.472 6.666 6.436 6.630 910,487 +0.20(+3.14%)
Jul 01, 2004 6.407 6.464 6.407 6.428 587,402 +0.01(+0.11%)
Jun 30, 2004 6.457 6.464 6.363 6.421 852,135 -0.01(-0.22%)
Jun 29, 2004 6.443 6.472 6.407 6.436 556,632 -0.03(-0.45%)
Jun 28, 2004 6.479 6.479 6.443 6.464 732,659 -0.01(-0.22%)
Jun 25, 2004 6.464 6.479 6.421 6.479 789,348 +0.04(+0.56%)
Jun 24, 2004 6.464 6.479 6.428 6.443 412,900 +0.01(+0.11%)
Jun 23, 2004 6.457 6.479 6.407 6.436 641,042 +0.01(+0.11%)
Jun 22, 2004 6.479 6.479 6.407 6.428 493,013 -0.04(-0.67%)
Jun 21, 2004 6.436 6.493 6.421 6.472 443,393 +0.04(+0.56%)
Jun 18, 2004 6.508 6.515 6.428 6.436 852,412 -0.07(-1.11%)
Jun 17, 2004 6.493 6.508 6.450 6.508 1,113,542 +0.01(+0.11%)
Jun 16, 2004 6.565 6.565 6.464 6.501 803,208 -0.02(-0.33%)
Jun 15, 2004 6.638 6.645 6.515 6.522 1,132,253 +0.03(+0.44%)
Jun 14, 2004 6.674 6.674 6.400 6.493 822,335 -0.18(-2.70%)
Jun 10, 2004 6.753 6.760 6.638 6.674 539,307 -0.04(-0.54%)
Jun 09, 2004 6.760 6.767 6.681 6.710 372,012 +0.00(+0.00%)
Jun 08, 2004 6.840 6.840 6.710 6.710 399,455 -0.13(-1.90%)
Jun 07, 2004 6.782 6.840 6.688 6.840 492,320 +0.13(+1.94%)
Jun 04, 2004 6.746 6.782 6.681 6.710 368,270 +0.03(+0.43%)
Jun 03, 2004 6.847 6.847 6.638 6.681 531,268 -0.10(-1.49%)
Jun 02, 2004 6.602 6.811 6.602 6.782 710,621 +0.15(+2.29%)
Jun 01, 2004 6.551 6.638 6.529 6.630 611,103 +0.09(+1.32%)
May 28, 2004 6.522 6.623 6.522 6.544 338,193 -0.04(-0.55%)
May 27, 2004 6.739 6.746 6.515 6.580 357,043 -0.06(-0.98%)
May 26, 2004 6.436 6.666 6.428 6.645 527,803 +0.10(+1.54%)
May 25, 2004 6.385 6.565 6.313 6.544 783,388 +0.14(+2.25%)
May 24, 2004 6.284 6.407 6.262 6.400 576,868 +0.12(+1.84%)
May 21, 2004 6.356 6.356 6.241 6.284 435,631 -0.07(-1.14%)
May 20, 2004 6.205 6.363 6.205 6.356 352,885 +0.11(+1.73%)
May 19, 2004 6.262 6.335 6.205 6.248 549,702 -0.01(-0.23%)
May 18, 2004 6.133 6.262 6.111 6.262 432,305 +0.18(+2.97%)
May 17, 2004 6.133 6.161 6.032 6.082 453,650 -0.05(-0.82%)
May 14, 2004 6.147 6.198 6.024 6.133 1,152,905 -0.01(-0.23%)
May 13, 2004 6.097 6.205 6.060 6.147 749,568 -0.02(-0.35%)
May 12, 2004 6.234 6.234 6.003 6.169 701,334 -0.03(-0.47%)
May 11, 2004 6.104 6.198 6.089 6.198 827,464 +0.17(+2.75%)
May 10, 2004 6.190 6.226 5.700 6.032 1,980,231 -0.23(-3.69%)
May 07, 2004 6.407 6.443 6.212 6.262 1,276,540 -0.20(-3.12%)
May 06, 2004 6.544 6.544 6.320 6.464 802,238 -0.04(-0.67%)
May 05, 2004 6.501 6.558 6.450 6.508 572,987 +0.01(+0.11%)
May 04, 2004 6.436 6.529 6.428 6.501 591,560 +0.03(+0.45%)
May 03, 2004 6.457 6.493 6.313 6.472 678,326 +0.04(+0.67%)
Apr 30, 2004 6.457 6.464 6.313 6.428 1,585,626 -0.06(-1.00%)
Apr 29, 2004 6.421 6.573 6.385 6.493 1,113,958 +0.01(+0.22%)
Apr 28, 2004 6.529 6.544 6.385 6.479 790,041 -0.01(-0.22%)
Apr 27, 2004 6.565 6.602 6.493 6.493 1,274,045 -0.04(-0.55%)
Apr 26, 2004 6.472 6.565 6.421 6.529 569,661 +0.01(+0.11%)
Apr 23, 2004 6.609 6.609 6.436 6.522 526,139 -0.01(-0.22%)
Apr 22, 2004 6.450 6.587 6.450 6.537 529,604 +0.01(+0.22%)
Apr 21, 2004 6.385 6.522 6.349 6.522 595,996 +0.07(+1.12%)
Apr 20, 2004 6.587 6.638 6.436 6.450 785,605 -0.21(-3.14%)
Apr 19, 2004 6.565 6.666 6.529 6.659 1,321,170 -0.04(-0.65%)
Apr 16, 2004 6.746 6.832 6.695 6.703 1,086,791 -0.06(-0.96%)
Apr 15, 2004 6.638 6.847 6.638 6.767 1,105,226 +0.06(+0.86%)
Apr 14, 2004 6.638 6.710 6.493 6.710 1,280,282 +0.00(+0.00%)
Apr 13, 2004 6.457 6.724 6.133 6.710 2,476,710 +0.06(+0.87%)
Apr 12, 2004 6.854 6.876 6.493 6.652 1,581,191 -0.22(-3.15%)
Apr 08, 2004 7.107 7.107 6.861 6.869 758,439 -0.06(-0.83%)
Apr 07, 2004 6.926 6.998 6.854 6.926 858,511 -0.12(-1.64%)
Apr 06, 2004 6.948 7.121 6.948 7.042 1,491,653 +0.00(+0.00%)
Apr 05, 2004 7.301 7.323 6.710 7.042 2,711,227 -0.21(-2.89%)
Apr 02, 2004 7.518 7.561 7.251 7.251 1,550,144 -0.24(-3.18%)
Apr 01, 2004 7.467 7.568 7.431 7.489 658,506 +0.20(+2.77%)
Mar 31, 2004 7.215 7.431 7.215 7.287 571,324 +0.04(+0.50%)
Mar 30, 2004 7.337 7.359 7.034 7.251 1,359,702 -0.09(-1.28%)
Mar 29, 2004 7.431 7.446 7.229 7.345 1,056,437 -0.08(-1.07%)
Mar 26, 2004 7.453 7.475 7.402 7.424 556,078 -0.01(-0.10%)
Mar 25, 2004 7.395 7.496 7.395 7.431 595,441 +0.03(+0.39%)
Mar 24, 2004 7.460 7.482 7.402 7.402 412,346 -0.06(-0.77%)
Mar 23, 2004 7.532 7.561 7.453 7.460 530,159 -0.09(-1.15%)
Mar 22, 2004 7.576 7.612 7.475 7.547 605,421 -0.08(-1.04%)
Mar 19, 2004 7.619 7.669 7.547 7.626 608,470 +0.03(+0.38%)
Mar 18, 2004 7.655 7.705 7.583 7.597 535,564 -0.11(-1.40%)
Mar 17, 2004 7.705 7.741 7.669 7.705 469,173 +0.03(+0.38%)
Mar 16, 2004 7.713 7.741 7.648 7.677 394,882 -0.01(-0.09%)
Mar 15, 2004 7.749 7.749 7.648 7.684 454,481 -0.06(-0.75%)
Mar 12, 2004 7.720 7.763 7.619 7.741 461,966 +0.06(+0.75%)
Mar 11, 2004 7.648 7.756 7.576 7.684 619,697 +0.00(+0.00%)
Mar 10, 2004 7.785 7.792 7.684 7.684 567,720 -0.09(-1.21%)
Mar 09, 2004 7.734 7.792 7.720 7.778 575,205 +0.05(+0.65%)
Mar 08, 2004 7.655 7.778 7.655 7.727 607,777 +0.07(+0.94%)
Mar 05, 2004 7.619 7.669 7.576 7.655 530,436 +0.05(+0.66%)
Mar 04, 2004 7.612 7.640 7.576 7.604 616,093 -0.01(-0.09%)
Mar 03, 2004 7.612 7.612 7.539 7.612 456,976 +0.01(+0.09%)
Mar 02, 2004 7.568 7.633 7.568 7.604 523,090 +0.04(+0.48%)
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.