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

MFA Financial Inc (NY: MFA )

10.71 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Aug 31, 2020 7.459 7.513 7.113 7.140 2,715,590 -0.37(-4.96%)
Aug 28, 2020 7.459 7.513 7.326 7.513 1,217,531 +0.05(+0.71%)
Aug 27, 2020 7.326 7.619 7.326 7.459 1,653,857 +0.05(+0.72%)
Aug 26, 2020 7.486 7.513 7.246 7.406 1,842,826 -0.13(-1.77%)
Aug 25, 2020 7.646 7.699 7.326 7.539 1,612,024 -0.05(-0.70%)
Aug 24, 2020 7.140 7.646 7.060 7.593 2,850,072 +0.48(+6.74%)
Aug 21, 2020 7.113 7.326 7.060 7.113 2,119,080 -0.08(-1.11%)
Aug 20, 2020 7.193 7.353 7.113 7.193 1,508,679 -0.11(-1.46%)
Aug 19, 2020 7.300 7.459 7.220 7.300 1,493,971 +0.00(+0.00%)
Aug 18, 2020 7.380 7.450 7.273 7.300 1,413,501 -0.11(-1.44%)
Aug 17, 2020 7.593 7.619 7.353 7.406 1,734,613 -0.19(-2.46%)
Aug 14, 2020 7.513 7.752 7.353 7.593 1,764,249 +0.05(+0.71%)
Aug 13, 2020 7.566 7.832 7.406 7.539 1,964,676 -0.05(-0.70%)
Aug 12, 2020 8.046 8.125 7.459 7.593 3,060,205 -0.35(-4.36%)
Aug 11, 2020 8.285 8.498 7.912 7.939 4,699,870 -0.05(-0.67%)
Aug 10, 2020 7.566 8.099 7.539 7.992 5,430,956 +0.48(+6.38%)
Aug 07, 2020 7.246 7.566 7.086 7.513 3,435,745 +0.19(+2.55%)
Aug 06, 2020 7.459 7.806 7.300 7.326 4,019,204 +0.00(+0.00%)
Aug 05, 2020 7.193 7.326 7.086 7.326 2,250,879 +0.21(+3.00%)
Aug 04, 2020 6.927 7.166 6.927 7.113 2,598,990 +0.11(+1.52%)
Aug 03, 2020 6.927 7.060 6.793 7.007 2,069,168 +0.00(+0.00%)
Jul 31, 2020 7.113 7.196 6.873 7.007 2,100,688 -0.16(-2.23%)
Jul 30, 2020 7.060 7.300 7.007 7.166 2,368,044 -0.03(-0.37%)
Jul 29, 2020 7.033 7.246 6.980 7.193 2,261,310 +0.16(+2.27%)
Jul 28, 2020 6.793 7.220 6.793 7.033 2,430,556 +0.16(+2.33%)
Jul 27, 2020 6.873 6.927 6.793 6.873 2,475,318 +0.00(+0.00%)
Jul 24, 2020 7.060 7.113 6.847 6.873 2,570,418 -0.24(-3.37%)
Jul 23, 2020 7.113 7.300 7.033 7.113 2,981,633 -0.11(-1.48%)
Jul 22, 2020 6.900 7.326 6.873 7.220 3,002,676 +0.24(+3.44%)
Jul 21, 2020 6.793 7.033 6.740 6.980 2,798,774 +0.16(+2.34%)
Jul 20, 2020 6.847 6.927 6.660 6.820 2,730,359 -0.13(-1.92%)
Jul 17, 2020 6.927 7.086 6.847 6.953 1,908,501 +0.03(+0.38%)
Jul 16, 2020 6.873 7.246 6.767 6.927 3,384,521 -0.19(-2.62%)
Jul 15, 2020 6.767 7.166 6.634 7.113 7,425,153 +0.48(+7.23%)
Jul 14, 2020 6.261 6.634 6.181 6.634 3,490,716 +0.24(+3.75%)
Jul 13, 2020 6.474 6.687 6.341 6.394 5,891,122 -0.21(-3.23%)
Jul 10, 2020 6.101 6.660 5.941 6.607 6,450,483 +0.43(+6.90%)
Jul 09, 2020 6.341 6.394 5.968 6.181 5,523,017 -0.21(-3.33%)
Jul 08, 2020 6.314 6.607 6.207 6.394 5,081,107 +0.05(+0.84%)
Jul 07, 2020 6.660 6.713 6.287 6.341 6,921,206 -0.48(-7.03%)
Jul 06, 2020 6.793 6.927 6.634 6.820 10,019,247 +0.13(+1.99%)
Jul 02, 2020 6.793 6.900 6.580 6.687 5,537,747 +0.03(+0.40%)
Jul 01, 2020 6.660 7.140 6.607 6.660 6,723,701 +0.03(+0.40%)
Jun 30, 2020 6.554 6.687 6.367 6.634 6,575,029 -0.03(-0.40%)
Jun 29, 2020 6.234 6.740 6.127 6.660 7,241,166 +0.53(+8.70%)
Jun 26, 2020 6.447 6.580 5.994 6.127 24,546,450 -0.56(-8.37%)
Jun 25, 2020 6.127 6.713 6.074 6.687 5,592,024 +0.21(+3.29%)
Jun 24, 2020 6.474 6.527 5.941 6.474 8,310,268 -0.19(-2.80%)
Jun 23, 2020 6.527 6.740 6.527 6.660 5,485,601 +0.19(+2.88%)
Jun 22, 2020 6.713 6.793 6.394 6.474 6,675,512 -0.29(-4.33%)
Jun 19, 2020 7.113 7.113 6.660 6.767 8,713,403 -0.19(-2.68%)
Jun 18, 2020 6.527 7.220 6.394 6.953 9,045,247 +0.08(+1.16%)
Jun 17, 2020 7.326 7.406 6.847 6.873 7,908,232 -0.61(-8.18%)
Jun 16, 2020 8.259 8.285 6.927 7.486 18,837,032 -0.16(-2.09%)
Jun 15, 2020 6.420 7.806 6.234 7.646 15,933,528 +0.69(+9.96%)
Jun 12, 2020 6.953 7.193 6.420 6.953 10,893,481 +0.83(+13.48%)
Jun 11, 2020 5.781 6.847 5.461 6.127 15,366,335 -1.25(-16.97%)
Jun 10, 2020 8.392 8.392 6.740 7.380 19,424,456 -0.80(-9.77%)
Jun 09, 2020 8.871 9.857 7.992 8.179 20,917,852 -0.88(-9.71%)
Jun 08, 2020 8.712 9.271 8.072 9.058 25,644,614 +1.52(+20.14%)
Jun 05, 2020 8.392 9.058 7.353 7.539 33,883,708 +1.36(+21.98%)
Jun 04, 2020 5.142 6.367 5.062 6.181 20,236,250 +1.01(+19.59%)
Jun 03, 2020 4.929 5.195 4.822 5.168 11,150,976 +0.27(+5.43%)
Jun 02, 2020 4.849 4.982 4.795 4.902 5,248,020 -0.03(-0.54%)
Jun 01, 2020 4.476 4.929 4.449 4.929 6,917,585 +0.43(+9.47%)
May 29, 2020 4.769 4.769 4.502 4.502 5,584,668 -0.21(-4.52%)
May 28, 2020 5.008 5.062 4.689 4.715 5,047,304 -0.27(-5.35%)
May 27, 2020 4.955 5.062 4.662 4.982 8,283,775 +0.24(+5.06%)
May 26, 2020 4.609 4.769 4.556 4.742 6,995,987 +0.32(+7.23%)
May 22, 2020 4.449 4.449 4.316 4.422 2,780,772 +0.00(+0.00%)
May 21, 2020 4.449 4.529 4.289 4.422 6,030,647 -0.03(-0.60%)
May 20, 2020 4.289 4.476 4.289 4.449 5,854,821 +0.21(+5.03%)
May 19, 2020 4.209 4.476 4.129 4.236 6,471,589 -0.05(-1.24%)
May 18, 2020 4.263 4.289 4.076 4.289 7,743,002 +0.29(+7.33%)
May 15, 2020 4.023 4.156 3.969 3.996 3,917,075 -0.21(-5.06%)
May 14, 2020 3.756 4.236 3.543 4.209 7,161,021 +0.35(+8.97%)
May 13, 2020 4.129 4.129 3.730 3.863 8,532,999 -0.27(-6.45%)
May 12, 2020 4.209 4.289 4.103 4.129 6,028,906 -0.03(-0.64%)
May 11, 2020 4.369 4.369 4.129 4.156 5,801,012 -0.19(-4.29%)
May 08, 2020 4.289 4.396 4.263 4.342 4,517,733 +0.05(+1.24%)
May 07, 2020 4.342 4.396 4.263 4.289 4,854,219 +0.05(+1.26%)
May 06, 2020 4.582 4.662 4.236 4.236 5,916,367 -0.24(-5.36%)
May 05, 2020 4.742 4.849 4.476 4.476 6,157,311 +0.08(+1.82%)
May 04, 2020 4.396 4.476 4.209 4.396 5,680,995 -0.08(-1.79%)
May 01, 2020 4.529 4.582 4.396 4.476 5,578,174 -0.19(-4.00%)
Apr 30, 2020 5.035 5.035 4.556 4.662 8,938,572 -0.40(-7.89%)
Apr 29, 2020 4.929 5.302 4.875 5.062 12,177,810 +0.27(+5.56%)
Apr 28, 2020 4.582 4.929 4.422 4.795 12,455,735 +0.43(+9.76%)
Apr 27, 2020 4.263 4.502 4.103 4.369 6,979,461 +0.19(+4.46%)
Apr 24, 2020 4.342 4.342 3.916 4.183 9,046,163 -0.16(-3.68%)
Apr 23, 2020 4.502 4.529 4.316 4.342 6,599,957 -0.11(-2.40%)
Apr 22, 2020 4.609 4.636 4.342 4.449 6,288,738 +0.00(+0.00%)
Apr 21, 2020 4.396 4.582 4.316 4.449 8,268,907 -0.03(-0.60%)
Apr 20, 2020 4.529 4.689 4.396 4.476 9,962,683 -0.27(-5.62%)
Apr 17, 2020 4.582 4.902 4.289 4.742 19,911,642 +0.59(+14.10%)
Apr 16, 2020 4.502 4.582 4.156 4.156 9,947,440 -0.29(-6.59%)
Apr 15, 2020 4.422 4.662 4.289 4.449 14,038,239 -0.43(-8.74%)
Apr 14, 2020 5.008 5.195 4.689 4.875 14,070,099 -0.08(-1.61%)
Apr 13, 2020 5.488 5.595 4.609 4.955 22,166,076 -0.32(-6.06%)
Apr 09, 2020 6.021 6.474 4.476 5.275 59,507,564 +0.56(+11.86%)
Apr 08, 2020 3.916 4.742 3.650 4.715 35,535,096 +1.39(+41.60%)
Apr 07, 2020 3.383 3.943 3.197 3.330 25,265,350 +0.35(+11.61%)
Apr 06, 2020 3.303 3.543 2.930 2.984 18,936,656 +0.08(+2.75%)
Apr 03, 2020 2.851 3.437 2.664 2.904 17,141,004 -0.03(-0.91%)
Apr 02, 2020 3.330 3.410 2.717 2.930 13,030,498 -0.48(-14.06%)
Apr 01, 2020 3.730 3.943 3.357 3.410 10,684,782 -0.72(-17.42%)
Mar 31, 2020 4.103 4.342 3.543 4.129 18,332,816 +0.08(+1.97%)
Mar 30, 2020 4.662 4.689 3.863 4.049 20,195,616 -0.37(-8.43%)
Mar 27, 2020 4.589 5.373 3.685 4.422 60,189,080 +0.38(+9.41%)
Mar 26, 2020 5.350 6.895 3.899 4.042 118,317,720 +1.33(+49.12%)
Mar 25, 2020 1.712 3.424 1.522 2.710 95,302,400 +1.85(+216.67%)
Mar 24, 2020 6.895 6.943 0.7608 0.8559 23,072,410 -5.56(-86.67%)
Mar 23, 2020 8.322 8.559 6.110 6.420 4,844,119 -2.14(-25.00%)
Mar 20, 2020 9.178 10.72 8.441 8.559 5,897,833 -0.12(-1.37%)
Mar 19, 2020 8.013 9.154 7.133 8.678 5,580,116 +0.00(+0.00%)
Mar 18, 2020 9.439 9.962 3.566 8.678 9,649,139 -1.43(-14.12%)
Mar 17, 2020 12.53 12.53 10.03 10.10 5,408,126 -2.02(-16.67%)
Mar 16, 2020 12.84 14.22 12.13 12.13 3,089,647 -2.31(-15.98%)
Mar 13, 2020 15.15 15.45 13.86 14.43 3,527,058 +0.12(+0.83%)
Mar 12, 2020 14.91 15.48 14.27 14.31 4,039,754 -2.09(-12.75%)
Mar 11, 2020 16.74 16.88 16.22 16.41 3,639,637 -0.64(-3.77%)
Mar 10, 2020 17.17 17.33 16.67 17.05 4,300,241 +0.17(+0.99%)
Mar 09, 2020 16.95 17.48 16.67 16.88 4,838,058 -0.71(-4.05%)
Mar 06, 2020 17.40 17.69 17.12 17.59 2,948,117 -0.24(-1.33%)
Mar 05, 2020 17.76 17.88 17.59 17.83 1,229,708 -0.19(-1.06%)
Mar 04, 2020 17.88 18.05 17.71 18.02 2,473,914 +0.33(+1.88%)
Mar 03, 2020 18.12 18.21 17.48 17.69 3,494,464 -0.38(-2.11%)
Mar 02, 2020 17.29 18.12 17.24 18.07 2,652,151 +0.88(+5.12%)
Feb 28, 2020 17.00 17.26 16.57 17.19 5,576,966 -0.17(-0.96%)
Feb 27, 2020 17.76 17.76 17.14 17.36 4,302,858 -0.52(-2.93%)
Feb 26, 2020 18.02 18.26 17.86 17.88 3,185,466 -0.14(-0.79%)
Feb 25, 2020 18.47 18.50 17.90 18.02 2,996,660 -0.40(-2.19%)
Feb 24, 2020 18.55 18.59 18.39 18.43 3,292,933 -0.36(-1.90%)
Feb 21, 2020 19.07 19.12 18.69 18.78 2,876,280 -0.31(-1.62%)
Feb 20, 2020 18.85 19.23 18.81 19.09 1,945,106 +0.31(+1.65%)
Feb 19, 2020 18.69 18.83 18.69 18.78 1,757,549 +0.12(+0.64%)
Feb 18, 2020 18.66 18.78 18.59 18.66 1,058,407 -0.07(-0.38%)
Feb 14, 2020 18.47 18.74 18.45 18.74 1,740,901 +0.29(+1.55%)
Feb 13, 2020 18.47 18.57 18.43 18.45 2,345,674 +0.00(+0.00%)
Feb 12, 2020 18.36 18.52 18.34 18.45 3,380,942 +0.10(+0.52%)
Feb 11, 2020 18.43 18.52 18.36 18.36 2,137,429 -0.07(-0.39%)
Feb 10, 2020 18.55 18.57 18.43 18.43 1,524,824 -0.14(-0.77%)
Feb 07, 2020 18.69 18.69 18.55 18.57 1,085,581 -0.10(-0.51%)
Feb 06, 2020 18.64 18.74 18.62 18.66 1,380,500 +0.05(+0.26%)
Feb 05, 2020 18.59 18.66 18.52 18.62 1,007,339 +0.10(+0.51%)
Feb 04, 2020 18.59 18.62 18.50 18.52 1,433,394 -0.07(-0.38%)
Feb 03, 2020 18.52 18.66 18.47 18.59 1,481,989 +0.05(+0.26%)
Jan 31, 2020 18.74 18.74 18.45 18.55 2,503,471 -0.12(-0.64%)
Jan 30, 2020 18.78 18.81 18.57 18.66 1,230,757 -0.14(-0.76%)
Jan 29, 2020 18.83 18.85 18.76 18.81 943,234 +0.02(+0.13%)
Jan 28, 2020 18.69 18.81 18.66 18.78 776,583 +0.14(+0.77%)
Jan 27, 2020 18.71 18.74 18.62 18.64 1,469,389 -0.10(-0.51%)
Jan 24, 2020 18.85 18.90 18.66 18.74 1,209,950 -0.05(-0.25%)
Jan 23, 2020 18.78 18.84 18.71 18.78 1,355,116 -0.02(-0.13%)
Jan 22, 2020 18.83 18.90 18.75 18.81 1,188,412 +0.02(+0.13%)
Jan 21, 2020 18.74 18.81 18.69 18.78 1,149,991 +0.05(+0.25%)
Jan 17, 2020 18.74 18.75 18.66 18.74 917,851 +0.02(+0.13%)
Jan 16, 2020 18.78 18.81 18.69 18.71 907,785 +0.00(+0.00%)
Jan 15, 2020 18.62 18.81 18.59 18.71 2,264,614 +0.12(+0.64%)
Jan 14, 2020 18.50 18.59 18.45 18.59 1,523,385 +0.10(+0.51%)
Jan 13, 2020 18.26 18.50 18.26 18.50 1,568,763 +0.24(+1.30%)
Jan 10, 2020 18.21 18.31 18.16 18.26 1,238,634 +0.12(+0.66%)
Jan 09, 2020 18.26 18.31 18.12 18.14 3,523,831 -0.07(-0.39%)
Jan 08, 2020 18.28 18.36 18.21 18.21 988,156 -0.02(-0.13%)
Jan 07, 2020 18.16 18.36 18.16 18.24 1,355,708 +0.02(+0.13%)
Jan 06, 2020 18.28 18.31 18.21 18.21 1,232,439 -0.10(-0.52%)
Jan 03, 2020 18.14 18.36 18.12 18.31 1,835,702 +0.14(+0.79%)
Jan 02, 2020 18.19 18.21 18.00 18.16 1,252,527 -0.02(-0.13%)
Dec 31, 2019 18.19 18.31 18.16 18.19 1,185,135 -0.02(-0.13%)
Dec 30, 2019 18.43 18.45 18.19 18.21 1,589,237 -0.14(-0.78%)
Dec 27, 2019 18.52 18.55 18.33 18.36 1,790,530 -0.19(-1.03%)
Dec 26, 2019 18.29 18.55 18.29 18.55 2,124,541 +0.30(+1.65%)
Dec 24, 2019 18.24 18.27 18.11 18.24 1,061,824 +0.07(+0.38%)
Dec 23, 2019 18.34 18.34 18.08 18.17 2,296,421 -0.16(-0.89%)
Dec 20, 2019 18.22 18.34 18.11 18.34 3,017,325 +0.14(+0.76%)
Dec 19, 2019 18.24 18.29 18.16 18.20 1,448,327 +0.05(+0.26%)
Dec 18, 2019 18.31 18.33 18.08 18.15 2,555,179 -0.14(-0.76%)
Dec 17, 2019 18.11 18.29 18.11 18.29 1,059,796 +0.21(+1.15%)
Dec 16, 2019 18.04 18.15 17.97 18.08 1,541,665 +0.09(+0.52%)
Dec 13, 2019 17.90 18.01 17.87 17.99 1,081,883 +0.09(+0.52%)
Dec 12, 2019 17.87 17.97 17.85 17.90 1,129,085 +0.05(+0.26%)
Dec 11, 2019 17.85 17.94 17.80 17.85 1,030,701 -0.05(-0.26%)
Dec 10, 2019 17.85 17.90 17.78 17.90 957,327 +0.05(+0.26%)
Dec 09, 2019 17.76 17.87 17.73 17.85 662,232 +0.09(+0.52%)
Dec 06, 2019 17.83 17.85 17.76 17.76 595,294 -0.07(-0.39%)
Dec 05, 2019 17.78 17.85 17.69 17.83 665,319 +0.07(+0.39%)
Dec 04, 2019 17.76 17.83 17.63 17.76 1,335,468 +0.00(+0.00%)
Dec 03, 2019 17.66 17.78 17.65 17.76 777,259 +0.05(+0.26%)
Dec 02, 2019 17.80 17.87 17.71 17.71 851,995 -0.05(-0.26%)
Nov 29, 2019 17.73 17.79 17.69 17.76 411,357 +0.07(+0.39%)
Nov 27, 2019 17.76 17.76 17.64 17.69 1,051,256 -0.05(-0.26%)
Nov 26, 2019 17.64 17.78 17.64 17.73 797,870 +0.09(+0.53%)
Nov 25, 2019 17.71 17.78 17.64 17.64 652,510 -0.02(-0.13%)
Nov 22, 2019 17.62 17.73 17.53 17.66 823,750 +0.05(+0.26%)
Nov 21, 2019 17.73 17.73 17.62 17.62 787,712 -0.09(-0.52%)
Nov 20, 2019 17.73 17.92 17.71 17.71 1,117,925 -0.05(-0.26%)
Nov 19, 2019 17.87 17.87 17.66 17.76 1,167,343 -0.07(-0.39%)
Nov 18, 2019 17.83 17.90 17.80 17.83 910,651 -0.02(-0.13%)
Nov 15, 2019 17.90 17.92 17.78 17.85 744,248 +0.00(+0.00%)
Nov 14, 2019 17.80 17.92 17.73 17.85 870,174 +0.02(+0.13%)
Nov 13, 2019 17.73 17.92 17.73 17.83 750,689 +0.05(+0.26%)
Nov 12, 2019 17.92 17.93 17.78 17.78 772,697 -0.12(-0.65%)
Nov 11, 2019 17.90 17.97 17.83 17.90 725,071 +0.00(+0.00%)
Nov 08, 2019 17.83 17.94 17.76 17.90 867,922 +0.07(+0.39%)
Nov 07, 2019 17.66 17.85 17.64 17.83 852,718 +0.28(+1.59%)
Nov 06, 2019 17.55 17.71 17.48 17.55 1,191,509 +0.05(+0.26%)
Nov 05, 2019 17.57 17.62 17.39 17.50 1,264,657 -0.07(-0.40%)
Nov 04, 2019 17.69 17.73 17.53 17.57 1,066,517 -0.09(-0.52%)
Nov 01, 2019 17.62 17.73 17.55 17.66 855,887 +0.07(+0.39%)
Oct 31, 2019 17.53 17.59 17.43 17.59 1,157,176 +0.16(+0.93%)
Oct 30, 2019 17.50 17.53 17.39 17.43 743,367 -0.09(-0.53%)
Oct 29, 2019 17.43 17.59 17.43 17.53 528,751 +0.07(+0.40%)
Oct 28, 2019 17.53 17.55 17.39 17.46 888,852 -0.02(-0.13%)
Oct 25, 2019 17.62 17.69 17.48 17.48 585,890 -0.14(-0.79%)
Oct 24, 2019 17.62 17.66 17.55 17.62 516,478 +0.00(+0.00%)
Oct 23, 2019 17.62 17.73 17.57 17.62 820,992 +0.00(+0.00%)
Oct 22, 2019 17.59 17.71 17.55 17.62 911,757 +0.02(+0.13%)
Oct 21, 2019 17.55 17.64 17.50 17.59 568,865 +0.09(+0.53%)
Oct 18, 2019 17.53 17.57 17.48 17.50 853,040 -0.05(-0.26%)
Oct 17, 2019 17.48 17.57 17.46 17.55 796,070 +0.12(+0.66%)
Oct 16, 2019 17.43 17.48 17.34 17.43 698,633 -0.02(-0.13%)
Oct 15, 2019 17.46 17.62 17.43 17.46 927,808 +0.00(+0.00%)
Oct 14, 2019 17.50 17.53 17.36 17.46 1,035,297 -0.05(-0.27%)
Oct 11, 2019 17.57 17.62 17.46 17.50 908,730 -0.02(-0.13%)
Oct 10, 2019 17.32 17.55 17.29 17.53 1,996,788 +0.26(+1.48%)
Oct 09, 2019 17.22 17.32 17.18 17.27 1,768,155 +0.12(+0.68%)
Oct 08, 2019 17.15 17.22 17.09 17.15 994,856 -0.02(-0.14%)
Oct 07, 2019 17.20 17.25 17.15 17.18 739,915 -0.02(-0.13%)
Oct 04, 2019 16.95 17.22 16.95 17.20 920,938 +0.23(+1.37%)
Oct 03, 2019 16.99 17.09 16.88 16.97 1,126,390 +0.02(+0.14%)
Oct 02, 2019 16.83 16.95 16.76 16.95 1,233,217 +0.07(+0.41%)
Oct 01, 2019 17.11 17.13 16.83 16.88 982,588 -0.19(-1.09%)
Sep 30, 2019 17.15 17.22 16.97 17.06 1,210,756 -0.09(-0.54%)
Sep 27, 2019 17.22 17.25 16.97 17.15 1,609,496 +0.00(+0.00%)
Sep 26, 2019 17.27 17.29 17.13 17.15 1,829,714 +0.00(+0.00%)
Sep 25, 2019 16.97 17.22 16.93 17.15 1,431,949 +0.20(+1.20%)
Sep 24, 2019 17.09 17.15 16.95 16.95 1,946,377 -0.07(-0.40%)
Sep 23, 2019 16.84 17.13 16.84 17.02 1,416,899 +0.18(+1.07%)
Sep 20, 2019 16.88 17.00 16.84 16.84 1,800,658 +0.00(+0.00%)
Sep 19, 2019 16.75 16.86 16.71 16.84 849,743 +0.14(+0.81%)
Sep 18, 2019 16.70 16.79 16.61 16.70 869,223 +0.00(+0.00%)
Sep 17, 2019 16.70 16.77 16.59 16.70 760,858 +0.00(+0.00%)
Sep 16, 2019 16.70 16.73 16.55 16.70 914,112 +0.00(+0.00%)
Sep 13, 2019 16.68 16.77 16.61 16.70 1,379,335 +0.02(+0.14%)
Sep 12, 2019 16.70 16.75 16.55 16.68 688,332 +0.00(+0.00%)
Sep 11, 2019 16.75 16.75 16.59 16.68 1,068,144 -0.02(-0.14%)
Sep 10, 2019 16.50 16.75 16.50 16.70 1,158,291 +0.18(+1.09%)
Sep 09, 2019 16.43 16.55 16.43 16.52 789,746 +0.11(+0.69%)
Sep 06, 2019 16.36 16.49 16.30 16.41 495,664 +0.07(+0.41%)
Sep 05, 2019 16.41 16.52 16.34 16.34 733,974 +0.00(+0.00%)
Sep 04, 2019 16.21 16.36 16.18 16.34 976,715 +0.20(+1.26%)
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.