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 (%)
Mar 31, 2021 11.55 11.75 11.47 11.47 1,894,184 -0.14(-1.21%)
Mar 30, 2021 11.21 11.64 11.21 11.61 1,485,050 +0.46(+4.17%)
Mar 29, 2021 11.36 11.50 11.14 11.14 1,698,511 -0.33(-2.89%)
Mar 26, 2021 11.53 11.67 11.25 11.47 1,513,322 +0.14(+1.22%)
Mar 25, 2021 10.98 11.50 10.84 11.34 1,933,026 +0.30(+2.76%)
Mar 24, 2021 11.28 11.64 11.03 11.03 3,215,589 -0.08(-0.75%)
Mar 23, 2021 11.53 11.67 11.06 11.12 1,683,938 -0.41(-3.60%)
Mar 22, 2021 11.56 11.67 11.36 11.53 1,577,620 -0.03(-0.24%)
Mar 19, 2021 11.45 11.75 11.28 11.56 2,957,422 +0.14(+1.21%)
Mar 18, 2021 12.00 12.06 11.36 11.42 1,856,583 -0.64(-5.27%)
Mar 17, 2021 11.78 12.06 11.72 12.06 1,306,799 +0.28(+2.35%)
Mar 16, 2021 11.83 11.89 11.70 11.78 1,053,360 -0.11(-0.93%)
Mar 15, 2021 11.92 11.94 11.75 11.89 1,567,130 +0.06(+0.47%)
Mar 12, 2021 11.75 12.08 11.75 11.83 1,097,080 +0.06(+0.47%)
Mar 11, 2021 11.81 11.94 11.64 11.78 1,499,940 +0.08(+0.71%)
Mar 10, 2021 11.42 11.78 11.42 11.70 1,677,339 +0.22(+1.93%)
Mar 09, 2021 11.39 11.47 11.14 11.47 1,347,255 +0.17(+1.47%)
Mar 08, 2021 11.17 11.64 11.12 11.31 2,103,897 +0.14(+1.24%)
Mar 05, 2021 11.23 11.27 10.48 11.17 2,666,822 +0.11(+1.00%)
Mar 04, 2021 11.31 11.42 10.73 11.06 2,815,612 -0.22(-1.96%)
Mar 03, 2021 11.39 11.59 11.25 11.28 1,911,459 -0.03(-0.24%)
Mar 02, 2021 11.25 11.53 11.18 11.31 1,415,294 -0.03(-0.24%)
Mar 01, 2021 11.36 11.56 11.20 11.34 1,036,316 +0.22(+1.99%)
Feb 26, 2021 11.03 11.20 10.92 11.12 1,569,163 +0.22(+2.03%)
Feb 25, 2021 11.45 11.72 10.84 10.89 3,183,219 -0.66(-5.74%)
Feb 24, 2021 11.34 11.81 11.25 11.56 2,028,462 +0.25(+2.20%)
Feb 23, 2021 11.25 11.45 10.70 11.31 2,481,498 -0.25(-2.15%)
Feb 22, 2021 11.09 11.70 11.03 11.56 2,329,071 +0.41(+3.72%)
Feb 19, 2021 10.78 11.18 10.73 11.14 1,764,174 +0.47(+4.40%)
Feb 18, 2021 10.78 10.89 10.56 10.67 1,755,354 -0.19(-1.78%)
Feb 17, 2021 11.03 11.06 10.76 10.87 976,206 -0.25(-2.24%)
Feb 16, 2021 10.95 11.17 10.84 11.12 1,281,975 +0.19(+1.77%)
Feb 12, 2021 10.92 11.00 10.81 10.92 1,035,596 -0.03(-0.25%)
Feb 11, 2021 11.12 11.25 10.84 10.95 1,008,731 -0.17(-1.49%)
Feb 10, 2021 10.98 11.14 10.87 11.12 1,224,597 +0.22(+2.03%)
Feb 09, 2021 10.98 11.03 10.84 10.89 848,562 -0.17(-1.50%)
Feb 08, 2021 11.00 11.14 10.98 11.06 1,036,669 +0.08(+0.76%)
Feb 05, 2021 10.84 11.03 10.81 10.98 1,094,150 +0.17(+1.53%)
Feb 04, 2021 10.56 10.87 10.48 10.81 1,049,094 +0.28(+2.62%)
Feb 03, 2021 10.70 10.73 10.48 10.53 967,874 -0.14(-1.29%)
Feb 02, 2021 10.51 10.73 10.42 10.67 978,095 +0.25(+2.39%)
Feb 01, 2021 10.18 10.45 10.06 10.42 1,385,620 +0.36(+3.57%)
Jan 29, 2021 10.42 10.53 9.982 10.06 2,134,159 -0.44(-4.21%)
Jan 28, 2021 10.42 10.56 10.26 10.51 1,425,411 +0.06(+0.53%)
Jan 27, 2021 10.70 10.81 10.40 10.45 1,895,768 -0.47(-4.30%)
Jan 26, 2021 10.92 11.17 10.81 10.92 1,628,450 +0.08(+0.77%)
Jan 25, 2021 10.56 10.95 10.48 10.84 1,644,798 +0.14(+1.29%)
Jan 22, 2021 10.67 10.77 10.48 10.70 1,209,522 +0.00(+0.00%)
Jan 21, 2021 10.45 10.87 10.37 10.70 1,537,021 +0.25(+2.38%)
Jan 20, 2021 10.31 10.48 10.23 10.45 1,188,259 +0.11(+1.07%)
Jan 19, 2021 10.40 10.56 10.26 10.34 1,273,787 -0.03(-0.27%)
Jan 15, 2021 10.42 10.62 10.33 10.37 2,122,297 -0.17(-1.57%)
Jan 14, 2021 10.23 10.67 10.15 10.53 2,446,945 +0.30(+2.97%)
Jan 13, 2021 10.34 10.34 10.18 10.23 1,246,749 -0.08(-0.80%)
Jan 12, 2021 10.37 10.45 10.29 10.31 1,034,528 -0.08(-0.80%)
Jan 11, 2021 10.40 10.53 10.29 10.40 1,155,177 -0.11(-1.05%)
Jan 08, 2021 10.59 10.59 10.31 10.51 1,480,374 -0.06(-0.52%)
Jan 07, 2021 10.62 10.65 10.42 10.56 1,207,616 +0.06(+0.53%)
Jan 06, 2021 10.26 10.73 10.26 10.51 1,915,453 +0.30(+2.98%)
Jan 05, 2021 10.37 10.42 10.18 10.20 1,234,919 -0.19(-1.86%)
Jan 04, 2021 10.78 10.78 10.20 10.40 2,611,528 -0.36(-3.34%)
Dec 31, 2020 10.76 10.76 10.76 1,061,733 +0.11(+1.04%)
Dec 30, 2020 10.65 10.78 10.56 10.65 1,061,733 +0.03(+0.26%)
Dec 29, 2020 10.92 10.95 10.59 10.62 1,547,369 -0.18(-1.66%)
Dec 28, 2020 10.91 11.23 10.80 10.80 1,980,593 +0.03(+0.25%)
Dec 24, 2020 10.93 10.94 10.66 10.77 646,915 -0.14(-1.24%)
Dec 23, 2020 10.39 11.01 10.31 10.91 1,874,050 +0.54(+5.23%)
Dec 22, 2020 10.53 10.55 10.34 10.36 1,236,445 -0.11(-1.04%)
Dec 21, 2020 10.50 10.58 10.28 10.47 1,760,622 -0.05(-0.51%)
Dec 18, 2020 10.82 11.08 10.53 10.53 4,302,230 -0.30(-2.76%)
Dec 17, 2020 10.58 10.82 10.47 10.82 1,813,142 +0.38(+3.64%)
Dec 16, 2020 10.47 10.66 10.42 10.44 1,813,233 +0.00(+0.00%)
Dec 15, 2020 10.39 10.50 10.31 10.44 1,537,817 +0.05(+0.52%)
Dec 14, 2020 10.50 10.58 10.39 10.39 1,667,104 +0.00(+0.00%)
Dec 11, 2020 10.36 10.42 10.25 10.39 1,380,861 +0.03(+0.26%)
Dec 10, 2020 10.31 10.44 10.28 10.36 1,497,877 -0.11(-1.04%)
Dec 09, 2020 10.58 10.61 10.28 10.47 2,807,261 -0.03(-0.26%)
Dec 08, 2020 10.31 10.55 10.31 10.50 1,490,062 +0.11(+1.04%)
Dec 07, 2020 10.36 10.47 10.20 10.39 1,664,748 -0.11(-1.03%)
Dec 04, 2020 10.39 10.57 10.34 10.50 2,290,930 +0.22(+2.11%)
Dec 03, 2020 10.31 10.44 10.20 10.28 2,343,434 +0.05(+0.53%)
Dec 02, 2020 10.15 10.31 10.04 10.23 1,503,486 +0.05(+0.53%)
Dec 01, 2020 10.23 10.31 10.06 10.17 2,272,328 +0.14(+1.35%)
Nov 30, 2020 10.31 10.31 9.902 10.04 2,510,195 -0.33(-3.14%)
Nov 27, 2020 10.47 10.47 10.27 10.36 956,145 -0.05(-0.52%)
Nov 25, 2020 10.53 10.55 10.23 10.42 2,089,777 -0.05(-0.52%)
Nov 24, 2020 10.58 10.77 10.42 10.47 3,788,438 +0.35(+3.49%)
Nov 23, 2020 9.875 10.20 9.875 10.12 2,019,505 +0.33(+3.32%)
Nov 20, 2020 9.712 9.929 9.658 9.793 2,065,449 +0.08(+0.84%)
Nov 19, 2020 9.685 9.793 9.495 9.712 2,438,029 +0.05(+0.56%)
Nov 18, 2020 9.956 10.25 9.631 9.658 4,575,960 -0.05(-0.56%)
Nov 17, 2020 9.359 9.902 9.332 9.712 3,455,046 +0.30(+3.17%)
Nov 16, 2020 9.088 9.604 9.061 9.414 4,341,954 +0.35(+3.89%)
Nov 13, 2020 8.844 9.359 8.763 9.061 3,040,467 +0.27(+3.09%)
Nov 12, 2020 8.871 8.980 8.708 8.790 2,531,267 -0.16(-1.82%)
Nov 11, 2020 9.034 9.061 8.708 8.952 2,343,575 +0.03(+0.30%)
Nov 10, 2020 8.844 9.088 8.654 8.925 5,291,656 +0.24(+2.81%)
Nov 09, 2020 8.790 8.871 8.491 8.681 4,383,429 +0.43(+5.26%)
Nov 06, 2020 8.301 8.383 8.166 8.247 3,062,990 -0.05(-0.65%)
Nov 05, 2020 8.301 8.817 8.220 8.301 5,417,534 +0.41(+5.15%)
Nov 04, 2020 7.949 8.111 7.813 7.894 1,316,835 -0.14(-1.69%)
Nov 03, 2020 7.922 8.111 7.922 8.030 1,135,232 +0.14(+1.72%)
Nov 02, 2020 7.786 7.894 7.596 7.894 1,351,905 +0.24(+3.19%)
Oct 30, 2020 7.813 7.867 7.542 7.650 1,966,734 -0.27(-3.42%)
Oct 29, 2020 7.352 7.922 7.216 7.922 4,613,432 +0.49(+6.57%)
Oct 28, 2020 7.596 7.623 7.325 7.433 1,506,202 -0.24(-3.18%)
Oct 27, 2020 7.732 7.894 7.677 7.677 854,200 -0.05(-0.70%)
Oct 26, 2020 7.786 7.867 7.650 7.732 1,094,026 -0.22(-2.73%)
Oct 23, 2020 7.705 8.084 7.677 7.949 1,927,846 +0.33(+4.27%)
Oct 22, 2020 7.596 7.813 7.596 7.623 1,485,819 +0.00(+0.00%)
Oct 21, 2020 7.705 7.732 7.542 7.623 1,331,396 -0.08(-1.06%)
Oct 20, 2020 7.759 7.862 7.705 7.705 850,204 +0.03(+0.35%)
Oct 19, 2020 7.867 7.922 7.677 7.677 1,083,479 -0.19(-2.41%)
Oct 16, 2020 7.894 8.030 7.840 7.867 1,105,802 -0.11(-1.36%)
Oct 15, 2020 7.949 8.057 7.759 7.976 1,493,045 -0.03(-0.34%)
Oct 14, 2020 7.949 8.193 7.922 8.003 2,269,420 +0.00(+0.00%)
Oct 13, 2020 7.949 8.030 7.732 8.003 2,354,878 +0.14(+1.72%)
Oct 12, 2020 7.732 7.922 7.677 7.867 1,655,728 +0.08(+1.05%)
Oct 09, 2020 7.786 7.840 7.628 7.786 1,047,745 +0.03(+0.35%)
Oct 08, 2020 7.569 7.840 7.542 7.759 1,404,131 +0.19(+2.51%)
Oct 07, 2020 7.488 7.596 7.433 7.569 1,288,490 +0.08(+1.09%)
Oct 06, 2020 7.623 7.705 7.433 7.488 1,751,759 -0.11(-1.43%)
Oct 05, 2020 7.515 7.650 7.515 7.596 1,377,318 -0.03(-0.36%)
Oct 02, 2020 7.189 7.623 7.135 7.623 1,831,527 +0.05(+0.72%)
Oct 01, 2020 7.243 7.596 7.243 7.569 2,456,493 +0.30(+4.10%)
Sep 30, 2020 7.243 7.393 7.162 7.271 1,546,121 -0.05(-0.74%)
Sep 29, 2020 7.325 7.433 7.135 7.325 1,498,917 -0.08(-1.10%)
Sep 28, 2020 7.166 7.459 7.140 7.406 1,872,907 +0.32(+4.51%)
Sep 25, 2020 7.060 7.140 6.873 7.086 1,721,532 +0.13(+1.92%)
Sep 24, 2020 7.060 7.193 6.820 6.953 1,907,905 -0.03(-0.38%)
Sep 23, 2020 7.459 7.539 6.980 6.980 2,072,872 -0.43(-5.76%)
Sep 22, 2020 7.486 7.566 7.326 7.406 1,423,941 +0.00(+0.00%)
Sep 21, 2020 7.539 7.619 7.326 7.406 3,019,830 -0.03(-0.36%)
Sep 18, 2020 7.619 7.792 7.406 7.433 5,410,348 -0.13(-1.76%)
Sep 17, 2020 7.486 7.646 7.433 7.566 1,378,336 -0.08(-1.05%)
Sep 16, 2020 7.459 7.726 7.433 7.646 2,334,337 +0.13(+1.77%)
Sep 15, 2020 7.566 7.752 7.433 7.513 1,562,799 -0.11(-1.40%)
Sep 14, 2020 7.220 7.646 7.140 7.619 3,752,128 +0.35(+4.76%)
Sep 11, 2020 7.273 7.326 7.060 7.273 2,960,722 -0.03(-0.36%)
Sep 10, 2020 7.300 7.380 7.193 7.300 2,841,608 +0.03(+0.37%)
Sep 09, 2020 7.246 7.433 7.220 7.273 3,341,182 -0.05(-0.73%)
Sep 08, 2020 7.060 7.353 6.980 7.326 3,607,571 +0.13(+1.85%)
Sep 04, 2020 7.086 7.193 6.900 7.193 2,214,686 +0.19(+2.66%)
Sep 03, 2020 7.086 7.246 6.900 7.007 2,152,778 -0.05(-0.75%)
Sep 02, 2020 7.140 7.140 6.873 7.060 1,981,994 -0.05(-0.75%)
Sep 01, 2020 7.060 7.286 7.033 7.113 1,566,950 -0.03(-0.37%)
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%)
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.