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

MFA Financial Inc (NY: MFA )

13.01 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 29, 2004 0.0201 0.0203 0.0198 0.0198 339,837,728 -0.00(-2.43%)
Oct 28, 2004 0.0206 0.0206 0.0202 0.0203 96,901,528 -0.00(-1.37%)
Oct 27, 2004 0.0208 0.0208 0.0204 0.0206 98,948,736 -0.00(-0.68%)
Oct 26, 2004 0.0204 0.0207 0.0201 0.0207 118,951,736 +0.00(+2.08%)
Oct 25, 2004 0.0201 0.0204 0.0200 0.0203 97,583,928 +0.00(+0.82%)
Oct 22, 2004 0.0204 0.0206 0.0201 0.0201 137,461,984 -0.00(-2.61%)
Oct 21, 2004 0.0199 0.0207 0.0198 0.0207 231,719,184 +0.00(+3.77%)
Oct 20, 2004 0.0200 0.0201 0.0197 0.0199 163,265,424 -0.00(-1.28%)
Oct 19, 2004 0.0203 0.0204 0.0200 0.0202 114,558,760 -0.00(-0.35%)
Oct 18, 2004 0.0198 0.0204 0.0198 0.0202 140,490,144 +0.00(+1.53%)
Oct 15, 2004 0.0204 0.0204 0.0199 0.0199 268,739,648 -0.00(-2.41%)
Oct 14, 2004 0.0206 0.0206 0.0203 0.0204 191,371,984 -0.00(-0.91%)
Oct 13, 2004 0.0209 0.0209 0.0202 0.0206 277,227,072 -0.00(-1.68%)
Oct 12, 2004 0.0207 0.0210 0.0206 0.0210 132,343,936 +0.00(+0.79%)
Oct 11, 2004 0.0213 0.0213 0.0207 0.0208 129,955,520 -0.00(-1.22%)
Oct 08, 2004 0.0213 0.0213 0.0210 0.0211 134,689,712 -0.00(-1.10%)
Oct 07, 2004 0.0215 0.0215 0.0211 0.0213 163,734,576 -0.00(-2.05%)
Oct 06, 2004 0.0217 0.0218 0.0215 0.0217 235,003,264 +0.00(+1.20%)
Oct 05, 2004 0.0216 0.0216 0.0215 0.0215 192,822,096 -0.00(-1.19%)
Oct 04, 2004 0.0218 0.0218 0.0215 0.0217 179,301,936 -0.00(-0.22%)
Oct 01, 2004 0.0216 0.0218 0.0215 0.0218 161,175,552 +0.00(+0.87%)
Sep 30, 2004 0.0216 0.0216 0.0214 0.0216 179,984,352 +0.00(+0.22%)
Sep 29, 2004 0.0219 0.0219 0.0215 0.0215 161,943,264 -0.00(-1.18%)
Sep 28, 2004 0.0218 0.0218 0.0213 0.0218 183,609,616 +0.00(+0.22%)
Sep 27, 2004 0.0219 0.0219 0.0217 0.0218 141,727,008 -0.00(-0.54%)
Sep 24, 2004 0.0220 0.0220 0.0219 0.0219 80,012,000 +0.00(+0.11%)
Sep 23, 2004 0.0220 0.0221 0.0219 0.0219 109,355,416 -0.00(-0.11%)
Sep 22, 2004 0.0221 0.0221 0.0218 0.0219 133,836,704 -0.00(-0.43%)
Sep 21, 2004 0.0221 0.0221 0.0219 0.0220 225,449,584 +0.00(+0.11%)
Sep 20, 2004 0.0221 0.0221 0.0219 0.0219 143,603,616 -0.00(-0.53%)
Sep 17, 2004 0.0221 0.0221 0.0218 0.0221 146,418,544 +0.00(+0.00%)
Sep 16, 2004 0.0218 0.0221 0.0216 0.0221 265,284,976 +0.00(+2.06%)
Sep 15, 2004 0.0216 0.0217 0.0215 0.0216 220,800,704 +0.00(+0.11%)
Sep 14, 2004 0.0215 0.0217 0.0214 0.0216 181,050,608 +0.00(+0.44%)
Sep 13, 2004 0.0214 0.0215 0.0213 0.0215 178,448,928 +0.00(+0.77%)
Sep 10, 2004 0.0218 0.0218 0.0213 0.0213 170,686,576 -0.00(-1.62%)
Sep 09, 2004 0.0220 0.0220 0.0216 0.0217 253,385,552 -0.00(-0.75%)
Sep 08, 2004 0.0219 0.0220 0.0218 0.0219 208,176,208 +0.00(+0.00%)
Sep 07, 2004 0.0219 0.0220 0.0216 0.0219 163,094,816 +0.00(+0.43%)
Sep 03, 2004 0.0220 0.0220 0.0216 0.0218 199,134,336 -0.00(-0.22%)
Sep 02, 2004 0.0220 0.0220 0.0217 0.0218 149,702,624 -0.00(-0.96%)
Sep 01, 2004 0.0219 0.0224 0.0216 0.0220 227,454,144 +0.00(+0.86%)
Aug 31, 2004 0.0217 0.0219 0.0215 0.0218 150,214,416 +0.00(+0.65%)
Aug 30, 2004 0.0218 0.0218 0.0215 0.0217 112,426,240 -0.00(-0.22%)
Aug 27, 2004 0.0216 0.0219 0.0214 0.0217 181,903,616 +0.00(+1.64%)
Aug 26, 2004 0.0212 0.0217 0.0210 0.0214 227,198,256 +0.00(+1.67%)
Aug 25, 2004 0.0212 0.0212 0.0209 0.0210 131,789,488 -0.00(-0.33%)
Aug 24, 2004 0.0210 0.0212 0.0208 0.0211 134,007,304 +0.00(+1.81%)
Aug 23, 2004 0.0210 0.0210 0.0204 0.0207 106,540,496 -0.00(-1.01%)
Aug 20, 2004 0.0208 0.0210 0.0207 0.0209 108,075,912 +0.00(+1.59%)
Aug 19, 2004 0.0206 0.0207 0.0204 0.0206 72,079,040 -0.00(-0.57%)
Aug 18, 2004 0.0204 0.0208 0.0203 0.0207 135,969,216 +0.00(+1.14%)
Aug 17, 2004 0.0204 0.0205 0.0202 0.0205 107,265,552 +0.00(+1.16%)
Aug 16, 2004 0.0199 0.0204 0.0198 0.0203 185,870,096 +0.00(+3.23%)
Aug 13, 2004 0.0195 0.0198 0.0195 0.0196 70,543,624 +0.00(+0.24%)
Aug 12, 2004 0.0197 0.0197 0.0195 0.0196 87,817,008 -0.00(-0.60%)
Aug 11, 2004 0.0197 0.0198 0.0194 0.0197 200,883,008 +0.00(+0.00%)
Aug 10, 2004 0.0194 0.0198 0.0193 0.0197 141,727,008 +0.00(+2.07%)
Aug 09, 2004 0.0196 0.0198 0.0192 0.0193 137,931,136 -0.00(-0.36%)
Aug 06, 2004 0.0195 0.0200 0.0192 0.0194 232,444,240 -0.00(-0.24%)
Aug 05, 2004 0.0199 0.0199 0.0194 0.0194 156,185,472 -0.00(-1.19%)
Aug 04, 2004 0.0201 0.0201 0.0196 0.0196 176,998,816 -0.00(-0.83%)
Aug 03, 2004 0.0199 0.0201 0.0194 0.0198 173,458,848 -0.00(-0.47%)
Aug 02, 2004 0.0192 0.0199 0.0189 0.0199 225,620,192 +0.00(+4.69%)
Jul 30, 2004 0.0189 0.0190 0.0185 0.0190 328,023,616 +0.00(+0.50%)
Jul 29, 2004 0.0189 0.0192 0.0188 0.0189 200,627,104 -0.00(-1.34%)
Jul 28, 2004 0.0191 0.0192 0.0180 0.0192 418,655,520 -0.00(-0.49%)
Jul 27, 2004 0.0201 0.0201 0.0189 0.0193 418,271,680 -0.00(-3.97%)
Jul 26, 2004 0.0204 0.0204 0.0199 0.0201 123,771,224 -0.00(-1.04%)
Jul 23, 2004 0.0203 0.0204 0.0200 0.0203 129,230,464 +0.00(+0.58%)
Jul 22, 2004 0.0205 0.0206 0.0201 0.0202 127,055,304 -0.00(-1.15%)
Jul 21, 2004 0.0208 0.0208 0.0204 0.0204 143,347,728 -0.00(-1.36%)
Jul 20, 2004 0.0206 0.0207 0.0205 0.0207 106,327,248 +0.00(+0.46%)
Jul 19, 2004 0.0207 0.0207 0.0204 0.0206 169,151,168 -0.00(-0.23%)
Jul 16, 2004 0.0207 0.0208 0.0205 0.0206 140,703,408 -0.00(-0.34%)
Jul 15, 2004 0.0208 0.0208 0.0206 0.0207 113,748,400 +0.00(+0.80%)
Jul 14, 2004 0.0207 0.0208 0.0205 0.0205 159,512,192 -0.00(-0.91%)
Jul 13, 2004 0.0208 0.0208 0.0206 0.0207 127,737,704 -0.00(-0.11%)
Jul 12, 2004 0.0209 0.0210 0.0205 0.0208 176,870,880 -0.00(-1.12%)
Jul 09, 2004 0.0211 0.0211 0.0208 0.0210 97,455,976 +0.00(+0.79%)
Jul 08, 2004 0.0214 0.0214 0.0207 0.0208 191,670,528 -0.00(-3.48%)
Jul 07, 2004 0.0217 0.0218 0.0215 0.0216 239,353,584 -0.00(-0.43%)
Jul 06, 2004 0.0216 0.0217 0.0215 0.0217 222,208,160 +0.00(+0.54%)
Jul 02, 2004 0.0210 0.0217 0.0209 0.0215 280,169,952 +0.00(+3.14%)
Jul 01, 2004 0.0208 0.0210 0.0208 0.0209 180,752,048 +0.00(+0.11%)
Jun 30, 2004 0.0210 0.0210 0.0207 0.0209 262,214,160 -0.00(-0.22%)
Jun 29, 2004 0.0209 0.0210 0.0208 0.0209 171,283,680 -0.00(-0.45%)
Jun 28, 2004 0.0211 0.0211 0.0209 0.0210 225,449,584 -0.00(-0.22%)
Jun 25, 2004 0.0210 0.0211 0.0209 0.0211 242,893,568 +0.00(+0.56%)
Jun 24, 2004 0.0210 0.0211 0.0209 0.0209 127,055,304 +0.00(+0.11%)
Jun 23, 2004 0.0210 0.0211 0.0208 0.0209 197,257,728 +0.00(+0.11%)
Jun 22, 2004 0.0211 0.0211 0.0208 0.0209 151,707,184 -0.00(-0.67%)
Jun 21, 2004 0.0209 0.0211 0.0209 0.0210 136,438,368 +0.00(+0.56%)
Jun 18, 2004 0.0211 0.0212 0.0209 0.0209 262,299,456 -0.00(-1.11%)
Jun 17, 2004 0.0211 0.0211 0.0210 0.0211 342,652,672 +0.00(+0.11%)
Jun 16, 2004 0.0213 0.0213 0.0210 0.0211 247,158,592 -0.00(-0.33%)
Jun 15, 2004 0.0216 0.0216 0.0212 0.0212 348,410,464 +0.00(+0.44%)
Jun 14, 2004 0.0217 0.0217 0.0208 0.0211 253,044,336 -0.00(-2.70%)
Jun 10, 2004 0.0219 0.0220 0.0216 0.0217 165,952,384 -0.00(-0.54%)
Jun 09, 2004 0.0220 0.0220 0.0217 0.0218 114,473,456 +0.00(+0.00%)
Jun 08, 2004 0.0222 0.0222 0.0218 0.0218 122,918,216 -0.00(-1.90%)
Jun 07, 2004 0.0220 0.0222 0.0217 0.0222 151,493,936 +0.00(+1.94%)
Jun 04, 2004 0.0219 0.0220 0.0217 0.0218 113,321,896 +0.00(+0.43%)
Jun 03, 2004 0.0223 0.0223 0.0216 0.0217 163,478,672 -0.00(-1.49%)
Jun 02, 2004 0.0215 0.0221 0.0215 0.0220 218,668,192 +0.00(+2.29%)
Jun 01, 2004 0.0213 0.0216 0.0212 0.0215 188,045,264 +0.00(+1.32%)
May 28, 2004 0.0212 0.0215 0.0212 0.0213 104,066,776 -0.00(-0.55%)
May 27, 2004 0.0219 0.0219 0.0212 0.0214 109,867,224 -0.00(-0.98%)
May 26, 2004 0.0209 0.0217 0.0209 0.0216 162,412,416 +0.00(+1.54%)
May 25, 2004 0.0208 0.0213 0.0205 0.0213 241,059,600 +0.00(+2.26%)
May 24, 2004 0.0204 0.0208 0.0204 0.0208 177,510,624 +0.00(+1.84%)
May 21, 2004 0.0207 0.0207 0.0203 0.0204 134,049,952 -0.00(-1.14%)
May 20, 2004 0.0202 0.0207 0.0202 0.0207 108,587,712 +0.00(+1.73%)
May 19, 2004 0.0204 0.0206 0.0202 0.0203 169,151,168 -0.00(-0.23%)
May 18, 2004 0.0199 0.0204 0.0199 0.0204 133,026,344 +0.00(+2.97%)
May 17, 2004 0.0199 0.0200 0.0196 0.0198 139,594,496 -0.00(-0.82%)
May 14, 2004 0.0200 0.0201 0.0196 0.0199 354,765,344 -0.00(-0.23%)
May 13, 2004 0.0198 0.0202 0.0197 0.0200 230,652,928 -0.00(-0.35%)
May 12, 2004 0.0203 0.0203 0.0195 0.0200 215,810,608 -0.00(-0.47%)
May 11, 2004 0.0198 0.0201 0.0198 0.0201 254,622,400 +0.00(+2.75%)
May 10, 2004 0.0201 0.0202 0.0185 0.0196 609,345,088 -0.00(-3.69%)
May 07, 2004 0.0208 0.0209 0.0202 0.0204 392,809,440 -0.00(-3.13%)
May 06, 2004 0.0213 0.0213 0.0205 0.0210 246,860,048 -0.00(-0.66%)
May 05, 2004 0.0211 0.0213 0.0210 0.0211 176,316,416 +0.00(+0.11%)
May 04, 2004 0.0209 0.0212 0.0209 0.0211 182,031,568 +0.00(+0.45%)
May 03, 2004 0.0210 0.0211 0.0205 0.0210 208,730,656 +0.00(+0.67%)
Apr 30, 2004 0.0210 0.0210 0.0205 0.0209 487,919,648 -0.00(-1.00%)
Apr 29, 2004 0.0209 0.0214 0.0208 0.0211 342,780,608 +0.00(+0.22%)
Apr 28, 2004 0.0212 0.0213 0.0208 0.0211 243,106,816 -0.00(-0.22%)
Apr 27, 2004 0.0213 0.0215 0.0211 0.0211 392,041,728 -0.00(-0.55%)
Apr 26, 2004 0.0210 0.0213 0.0209 0.0212 175,292,816 +0.00(+0.11%)
Apr 23, 2004 0.0215 0.0215 0.0209 0.0212 161,900,608 -0.00(-0.22%)
Apr 22, 2004 0.0210 0.0214 0.0210 0.0212 162,966,864 +0.00(+0.22%)
Apr 21, 2004 0.0208 0.0212 0.0206 0.0212 183,396,368 +0.00(+1.12%)
Apr 20, 2004 0.0214 0.0216 0.0209 0.0210 241,742,000 -0.00(-3.14%)
Apr 19, 2004 0.0213 0.0217 0.0212 0.0216 406,542,848 -0.00(-0.65%)
Apr 16, 2004 0.0219 0.0222 0.0218 0.0218 334,421,152 -0.00(-0.96%)
Apr 15, 2004 0.0216 0.0223 0.0216 0.0220 340,093,632 +0.00(+0.86%)
Apr 14, 2004 0.0216 0.0218 0.0211 0.0218 393,960,992 +0.00(+0.00%)
Apr 13, 2004 0.0210 0.0219 0.0199 0.0218 762,118,528 +0.00(+0.87%)
Apr 12, 2004 0.0223 0.0223 0.0211 0.0216 486,554,848 -0.00(-3.15%)
Apr 08, 2004 0.0231 0.0231 0.0223 0.0223 233,382,544 -0.00(-0.83%)
Apr 07, 2004 0.0225 0.0227 0.0223 0.0225 264,176,080 -0.00(-1.64%)
Apr 06, 2004 0.0226 0.0231 0.0226 0.0229 459,002,720 +0.00(+0.00%)
Apr 05, 2004 0.0237 0.0238 0.0218 0.0229 834,282,880 -0.00(-2.89%)
Apr 02, 2004 0.0244 0.0246 0.0236 0.0236 477,001,152 -0.00(-3.18%)
Apr 01, 2004 0.0243 0.0246 0.0241 0.0243 202,631,664 +0.00(+2.77%)
Mar 31, 2004 0.0234 0.0241 0.0234 0.0237 175,804,608 +0.00(+0.50%)
Mar 30, 2004 0.0238 0.0239 0.0229 0.0236 418,399,616 -0.00(-1.28%)
Mar 29, 2004 0.0241 0.0242 0.0235 0.0239 325,080,736 -0.00(-1.07%)
Mar 26, 2004 0.0242 0.0243 0.0241 0.0241 171,113,072 -0.00(-0.10%)
Mar 25, 2004 0.0240 0.0244 0.0240 0.0241 183,225,776 +0.00(+0.39%)
Mar 24, 2004 0.0242 0.0243 0.0241 0.0241 126,884,696 -0.00(-0.77%)
Mar 23, 2004 0.0245 0.0246 0.0242 0.0242 163,137,472 -0.00(-1.15%)
Mar 22, 2004 0.0246 0.0247 0.0243 0.0245 186,296,592 -0.00(-1.04%)
Mar 19, 2004 0.0248 0.0249 0.0245 0.0248 187,234,896 +0.00(+0.38%)
Mar 18, 2004 0.0249 0.0250 0.0246 0.0247 164,800,832 -0.00(-1.40%)
Mar 17, 2004 0.0250 0.0252 0.0249 0.0250 144,371,328 +0.00(+0.38%)
Mar 16, 2004 0.0251 0.0252 0.0249 0.0249 121,510,760 -0.00(-0.09%)
Mar 15, 2004 0.0252 0.0252 0.0249 0.0250 139,850,400 -0.00(-0.75%)
Mar 12, 2004 0.0251 0.0252 0.0248 0.0252 142,153,520 +0.00(+0.75%)
Mar 11, 2004 0.0249 0.0252 0.0246 0.0250 190,689,568 +0.00(+0.00%)
Mar 10, 2004 0.0253 0.0253 0.0250 0.0250 174,695,712 -0.00(-1.21%)
Mar 09, 2004 0.0251 0.0253 0.0251 0.0253 176,998,816 +0.00(+0.65%)
Mar 08, 2004 0.0249 0.0253 0.0249 0.0251 187,021,648 +0.00(+0.94%)
Mar 05, 2004 0.0248 0.0249 0.0246 0.0249 163,222,768 +0.00(+0.66%)
Mar 04, 2004 0.0247 0.0248 0.0246 0.0247 189,580,672 -0.00(-0.09%)
Mar 03, 2004 0.0247 0.0247 0.0245 0.0247 140,618,096 +0.00(+0.09%)
Mar 02, 2004 0.0246 0.0248 0.0246 0.0247 160,962,304 +0.00(+0.48%)
Mar 01, 2004 0.0244 0.0246 0.0243 0.0246 177,766,528 +0.00(+0.87%)
Feb 27, 2004 0.0245 0.0246 0.0243 0.0244 165,142,032 -0.00(-0.86%)
Feb 26, 2004 0.0241 0.0247 0.0241 0.0246 148,252,512 +0.00(+1.65%)
Feb 25, 2004 0.0241 0.0244 0.0241 0.0242 110,037,824 -0.00(-0.77%)
Feb 24, 2004 0.0247 0.0248 0.0241 0.0244 220,246,240 -0.00(-1.05%)
Feb 23, 2004 0.0246 0.0248 0.0244 0.0246 193,717,744 +0.00(+0.57%)
Feb 20, 2004 0.0246 0.0246 0.0243 0.0245 143,902,176 +0.00(+0.00%)
Feb 19, 2004 0.0246 0.0247 0.0245 0.0245 132,770,440 -0.00(-0.48%)
Feb 18, 2004 0.0244 0.0247 0.0244 0.0246 185,230,336 +0.00(+0.29%)
Feb 17, 2004 0.0244 0.0247 0.0243 0.0245 258,247,680 +0.00(+0.87%)
Feb 13, 2004 0.0246 0.0246 0.0243 0.0243 194,272,208 -0.00(-0.57%)
Feb 12, 2004 0.0240 0.0245 0.0240 0.0245 239,182,992 +0.00(+1.36%)
Feb 11, 2004 0.0242 0.0242 0.0239 0.0241 246,049,696 +0.00(+0.19%)
Feb 10, 2004 0.0238 0.0241 0.0237 0.0241 776,235,776 -0.00(-0.58%)
Feb 09, 2004 0.0240 0.0243 0.0236 0.0242 130,979,128 +0.00(+0.78%)
Feb 06, 2004 0.0237 0.0241 0.0236 0.0241 92,935,048 +0.00(+0.69%)
Feb 05, 2004 0.0239 0.0241 0.0237 0.0239 69,690,624 +0.00(+0.39%)
Feb 04, 2004 0.0241 0.0242 0.0238 0.0238 111,871,784 -0.00(-1.36%)
Feb 03, 2004 0.0240 0.0241 0.0238 0.0241 167,871,648 +0.00(+0.59%)
Feb 02, 2004 0.0237 0.0241 0.0235 0.0240 239,140,336 +0.00(+2.51%)
Jan 30, 2004 0.0239 0.0239 0.0233 0.0234 257,053,472 -0.00(-1.87%)
Jan 29, 2004 0.0239 0.0240 0.0235 0.0238 279,359,584 +0.00(+0.69%)
Jan 28, 2004 0.0237 0.0241 0.0237 0.0237 247,798,352 -0.00(-0.59%)
Jan 27, 2004 0.0234 0.0240 0.0234 0.0238 292,837,088 +0.00(+1.80%)
Jan 26, 2004 0.0230 0.0234 0.0230 0.0234 147,740,704 +0.00(+1.11%)
Jan 23, 2004 0.0231 0.0233 0.0231 0.0231 138,016,432 +0.00(+0.10%)
Jan 22, 2004 0.0231 0.0233 0.0230 0.0231 137,632,576 +0.00(+0.41%)
Jan 21, 2004 0.0231 0.0232 0.0229 0.0230 111,445,280 -0.00(-0.30%)
Jan 20, 2004 0.0228 0.0232 0.0228 0.0231 133,196,944 +0.00(+1.13%)
Jan 16, 2004 0.0231 0.0231 0.0228 0.0228 91,314,336 -0.00(-1.02%)
Jan 15, 2004 0.0230 0.0231 0.0229 0.0231 95,238,160 +0.00(+0.10%)
Jan 14, 2004 0.0229 0.0230 0.0228 0.0230 88,371,464 +0.00(+0.31%)
Jan 13, 2004 0.0228 0.0230 0.0228 0.0230 61,288,508 +0.00(+0.10%)
Jan 12, 2004 0.0230 0.0230 0.0227 0.0230 75,619,016 +0.00(+0.31%)
Jan 09, 2004 0.0229 0.0230 0.0229 0.0229 115,283,808 +0.00(+0.10%)
Jan 08, 2004 0.0229 0.0230 0.0228 0.0229 106,796,400 +0.00(+0.00%)
Jan 07, 2004 0.0229 0.0230 0.0227 0.0229 134,988,256 +0.00(+0.00%)
Jan 06, 2004 0.0229 0.0229 0.0228 0.0229 134,305,856 -0.00(-0.20%)
Jan 05, 2004 0.0226 0.0229 0.0226 0.0229 329,132,512 +0.00(+0.31%)
Jan 02, 2004 0.0228 0.0229 0.0227 0.0228 202,887,568 -0.00(-0.10%)
Dec 31, 2003 0.0229 0.0230 0.0229 0.0229 214,957,600 -0.00(-0.10%)
Dec 30, 2003 0.0228 0.0230 0.0228 0.0229 111,871,784 +0.00(+0.10%)
Dec 29, 2003 0.0227 0.0230 0.0227 0.0229 165,653,840 +0.00(+0.10%)
Dec 26, 2003 0.0223 0.0229 0.0223 0.0228 156,953,168 -0.00(-0.61%)
Dec 24, 2003 0.0230 0.0230 0.0229 0.0230 210,991,120 +0.00(+0.00%)
Dec 23, 2003 0.0230 0.0231 0.0229 0.0230 237,732,880 +0.00(+0.10%)
Dec 22, 2003 0.0228 0.0230 0.0228 0.0230 247,243,904 +0.00(+0.00%)
Dec 19, 2003 0.0232 0.0232 0.0229 0.0230 226,515,840 -0.00(-1.11%)
Dec 18, 2003 0.0231 0.0233 0.0231 0.0232 187,277,552 +0.00(+0.51%)
Dec 17, 2003 0.0230 0.0231 0.0228 0.0231 118,866,440 +0.00(+0.72%)
Dec 16, 2003 0.0229 0.0231 0.0227 0.0229 141,129,904 +0.00(+0.00%)
Dec 15, 2003 0.0232 0.0232 0.0229 0.0229 132,386,592 -0.00(-1.11%)
Dec 12, 2003 0.0230 0.0232 0.0229 0.0232 90,759,880 +0.00(+0.92%)
Dec 11, 2003 0.0230 0.0230 0.0226 0.0230 207,451,152 -0.00(-0.31%)
Dec 10, 2003 0.0232 0.0232 0.0230 0.0230 90,162,776 -0.00(-0.41%)
Dec 09, 2003 0.0231 0.0232 0.0230 0.0231 87,603,752 +0.00(+0.71%)
Dec 08, 2003 0.0232 0.0232 0.0230 0.0230 126,458,192 +0.00(+0.20%)
Dec 05, 2003 0.0232 0.0232 0.0229 0.0229 91,399,632 -0.00(-0.71%)
Dec 04, 2003 0.0227 0.0232 0.0227 0.0231 114,729,360 +0.00(+0.92%)
Dec 03, 2003 0.0232 0.0233 0.0228 0.0229 156,270,768 -0.00(-1.61%)
Dec 02, 2003 0.0232 0.0233 0.0232 0.0233 116,989,824 +0.00(+0.20%)
Dec 01, 2003 0.0229 0.0232 0.0228 0.0232 181,306,512 +0.00(+2.06%)
Nov 28, 2003 0.0229 0.0229 0.0227 0.0227 99,929,696 -0.00(-0.72%)
Nov 26, 2003 0.0228 0.0230 0.0227 0.0229 168,937,920 +0.00(+0.51%)
Nov 25, 2003 0.0227 0.0228 0.0226 0.0228 164,886,128 +0.00(+0.31%)
Nov 24, 2003 0.0222 0.0227 0.0222 0.0227 121,212,208 +0.00(+2.54%)
Nov 21, 2003 0.0222 0.0223 0.0222 0.0222 117,970,784 -0.00(-0.63%)
Nov 20, 2003 0.0221 0.0223 0.0221 0.0223 125,903,744 +0.00(+0.64%)
Nov 19, 2003 0.0220 0.0223 0.0220 0.0222 108,843,616 +0.00(+0.43%)
Nov 18, 2003 0.0223 0.0225 0.0220 0.0221 118,909,088 -0.00(-1.05%)
Nov 17, 2003 0.0223 0.0225 0.0222 0.0223 134,348,512 -0.00(-1.04%)
Nov 14, 2003 0.0225 0.0227 0.0224 0.0225 139,807,744 -0.00(-0.52%)
Nov 13, 2003 0.0227 0.0227 0.0223 0.0226 76,045,520 -0.00(-0.82%)
Nov 12, 2003 0.0224 0.0228 0.0223 0.0228 98,351,632 +0.00(+2.53%)
Nov 11, 2003 0.0223 0.0225 0.0222 0.0223 81,504,760 -0.00(-0.10%)
Nov 10, 2003 0.0229 0.0229 0.0223 0.0223 96,432,368 -0.00(-2.46%)
Nov 07, 2003 0.0230 0.0230 0.0229 0.0229 90,290,728 -0.00(-0.31%)
Nov 06, 2003 0.0227 0.0229 0.0225 0.0229 87,177,248 +0.00(+0.62%)
Nov 05, 2003 0.0226 0.0230 0.0224 0.0228 111,018,784 -0.00(-0.31%)
Nov 04, 2003 0.0226 0.0229 0.0226 0.0229 116,370,544 +0.00(+1.04%)
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.