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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 6:30 PM EDT, Sep 27, 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 31, 2016 1.579 1.592 1.573 1.583 7,890,489 +0.00(+0.14%)
Oct 28, 2016 1.583 1.599 1.570 1.581 4,379,208 -0.01(-0.41%)
Oct 27, 2016 1.607 1.607 1.583 1.588 5,525,918 -0.02(-1.21%)
Oct 26, 2016 1.616 1.618 1.603 1.607 5,892,793 -0.01(-0.54%)
Oct 25, 2016 1.596 1.616 1.595 1.616 4,286,259 +0.02(+1.22%)
Oct 24, 2016 1.583 1.596 1.577 1.596 5,483,405 +0.02(+1.10%)
Oct 21, 2016 1.573 1.586 1.566 1.579 5,647,060 +0.00(+0.27%)
Oct 20, 2016 1.581 1.581 1.564 1.575 3,303,920 -0.00(-0.14%)
Oct 19, 2016 1.581 1.587 1.568 1.577 6,613,810 -0.00(-0.14%)
Oct 18, 2016 1.560 1.581 1.553 1.579 6,619,059 +0.02(+1.53%)
Oct 17, 2016 1.566 1.568 1.553 1.555 4,301,632 -0.01(-0.42%)
Oct 14, 2016 1.583 1.583 1.560 1.562 7,137,918 -0.02(-1.23%)
Oct 13, 2016 1.570 1.588 1.564 1.581 6,957,809 +0.01(+0.69%)
Oct 12, 2016 1.566 1.582 1.557 1.570 7,294,469 +0.00(+0.28%)
Oct 11, 2016 1.555 1.568 1.549 1.566 11,475,500 +0.01(+0.56%)
Oct 10, 2016 1.536 1.570 1.536 1.557 9,400,242 +0.02(+1.55%)
Oct 07, 2016 1.534 1.544 1.523 1.534 9,534,075 +0.00(+0.14%)
Oct 06, 2016 1.531 1.547 1.525 1.531 8,396,196 -0.01(-0.42%)
Oct 05, 2016 1.551 1.555 1.538 1.538 8,349,615 -0.01(-0.70%)
Oct 04, 2016 1.590 1.596 1.549 1.549 11,996,912 -0.04(-2.72%)
Oct 03, 2016 1.622 1.625 1.592 1.592 7,022,644 -0.03(-1.74%)
Sep 30, 2016 1.622 1.632 1.614 1.620 8,797,588 +0.00(+0.27%)
Sep 29, 2016 1.633 1.634 1.603 1.616 11,650,567 -0.02(-0.93%)
Sep 28, 2016 1.635 1.638 1.616 1.631 7,864,904 +0.00(+0.13%)
Sep 27, 2016 1.631 1.644 1.629 1.629 6,904,493 +0.00(+0.13%)
Sep 26, 2016 1.620 1.644 1.616 1.627 11,002,385 +0.14(+9.16%)
Sep 23, 2016 1.502 1.506 1.488 1.490 10,089,483 -0.01(-0.90%)
Sep 22, 2016 1.486 1.506 1.479 1.504 10,178,764 +0.03(+1.97%)
Sep 21, 2016 1.469 1.479 1.455 1.475 8,478,968 +0.01(+0.93%)
Sep 20, 2016 1.469 1.471 1.461 1.461 7,268,685 -0.00(-0.27%)
Sep 19, 2016 1.451 1.469 1.451 1.465 6,938,305 +0.02(+1.34%)
Sep 16, 2016 1.459 1.461 1.440 1.446 16,780,434 -0.02(-1.46%)
Sep 15, 2016 1.450 1.469 1.442 1.467 6,465,880 +0.02(+1.21%)
Sep 14, 2016 1.450 1.464 1.444 1.450 6,707,024 +0.00(+0.00%)
Sep 13, 2016 1.465 1.465 1.450 1.450 7,494,864 -0.02(-1.06%)
Sep 12, 2016 1.455 1.475 1.442 1.465 26,176,388 +0.00(+0.13%)
Sep 09, 2016 1.512 1.514 1.461 1.463 8,756,397 -0.05(-3.33%)
Sep 08, 2016 1.521 1.521 1.512 1.514 5,982,710 -0.01(-0.51%)
Sep 07, 2016 1.508 1.521 1.500 1.521 9,027,049 +0.01(+0.77%)
Sep 06, 2016 1.500 1.512 1.494 1.510 9,825,777 -0.00(-0.13%)
Sep 02, 2016 1.498 1.512 1.512 1.512 6,542,654 +0.02(+1.17%)
Sep 01, 2016 1.498 1.498 1.481 1.494 7,328,618 -0.00(-0.26%)
Aug 31, 2016 1.483 1.498 1.475 1.498 11,126,537 +0.02(+1.05%)
Aug 30, 2016 1.488 1.488 1.477 1.483 5,765,204 -0.00(-0.13%)
Aug 29, 2016 1.481 1.494 1.481 1.484 4,830,402 +0.01(+0.39%)
Aug 26, 2016 1.510 1.510 1.477 1.479 9,089,739 -0.02(-1.42%)
Aug 25, 2016 1.504 1.512 1.498 1.500 5,463,966 -0.01(-0.39%)
Aug 24, 2016 1.521 1.522 1.504 1.506 4,441,403 -0.02(-1.15%)
Aug 23, 2016 1.502 1.523 1.496 1.523 9,055,057 +0.03(+1.82%)
Aug 22, 2016 1.500 1.503 1.492 1.496 3,545,633 -0.00(-0.26%)
Aug 19, 2016 1.492 1.500 1.484 1.500 4,597,668 +0.01(+0.65%)
Aug 18, 2016 1.486 1.502 1.483 1.490 7,227,329 +0.01(+0.52%)
Aug 17, 2016 1.492 1.494 1.465 1.483 15,832,553 -0.01(-0.52%)
Aug 16, 2016 1.504 1.506 1.483 1.490 21,329,352 -0.02(-1.16%)
Aug 15, 2016 1.506 1.514 1.506 1.508 6,663,541 +0.00(+0.13%)
Aug 12, 2016 1.504 1.516 1.502 1.506 5,685,930 +0.00(+0.00%)
Aug 11, 2016 1.516 1.516 1.500 1.506 8,349,253 -0.01(-0.39%)
Aug 10, 2016 1.519 1.522 1.508 1.512 8,847,816 -0.01(-0.76%)
Aug 09, 2016 1.514 1.525 1.508 1.523 11,415,788 +0.02(+1.03%)
Aug 08, 2016 1.523 1.523 1.504 1.508 9,227,822 -0.01(-0.77%)
Aug 05, 2016 1.504 1.525 1.496 1.519 8,618,952 +0.02(+1.29%)
Aug 04, 2016 1.492 1.502 1.483 1.500 7,583,851 +0.01(+0.52%)
Aug 03, 2016 1.459 1.495 1.450 1.492 15,119,442 +0.04(+2.67%)
Aug 02, 2016 1.475 1.475 1.448 1.453 5,874,088 -0.02(-1.32%)
Aug 01, 2016 1.461 1.475 1.457 1.473 8,991,620 +0.01(+0.93%)
Jul 29, 2016 1.459 1.469 1.453 1.459 8,944,297 -0.00(-0.13%)
Jul 28, 2016 1.451 1.464 1.448 1.461 10,259,919 +0.01(+0.80%)
Jul 27, 2016 1.455 1.461 1.436 1.450 7,289,442 -0.00(-0.13%)
Jul 26, 2016 1.455 1.461 1.450 1.451 9,044,431 -0.00(-0.27%)
Jul 25, 2016 1.457 1.463 1.453 1.455 6,736,182 +0.00(+0.13%)
Jul 22, 2016 1.451 1.463 1.451 1.453 7,660,924 +0.00(+0.00%)
Jul 21, 2016 1.451 1.455 1.448 1.453 6,245,565 +0.00(+0.27%)
Jul 20, 2016 1.451 1.455 1.444 1.450 5,953,315 +0.00(+0.00%)
Jul 19, 2016 1.430 1.451 1.424 1.450 6,162,617 +0.02(+1.36%)
Jul 18, 2016 1.419 1.432 1.417 1.430 4,351,911 +0.02(+1.10%)
Jul 15, 2016 1.424 1.430 1.413 1.415 8,162,420 -0.01(-0.68%)
Jul 14, 2016 1.428 1.434 1.420 1.424 7,381,846 -0.00(-0.27%)
Jul 13, 2016 1.426 1.430 1.419 1.428 5,623,065 +0.00(+0.00%)
Jul 12, 2016 1.428 1.436 1.422 1.428 10,232,384 -0.00(-0.14%)
Jul 11, 2016 1.417 1.430 1.409 1.430 7,740,888 +0.01(+0.96%)
Jul 08, 2016 1.417 1.417 1.411 1.417 6,967,829 +0.00(+0.00%)
Jul 07, 2016 1.432 1.434 1.409 1.417 7,583,300 -0.02(-1.35%)
Jul 06, 2016 1.409 1.436 1.399 1.436 13,768,170 +0.03(+1.79%)
Jul 05, 2016 1.415 1.417 1.401 1.411 10,869,984 +0.00(+0.00%)
Jul 01, 2016 1.411 1.411 1.411 1.411 7,628,458 +0.00(+0.00%)
Jun 30, 2016 1.397 1.413 1.389 1.411 11,066,377 +0.01(+0.97%)
Jun 29, 2016 1.391 1.397 1.376 1.397 13,020,073 +0.01(+0.98%)
Jun 28, 2016 1.345 1.384 1.343 1.384 16,966,284 +0.05(+3.48%)
Jun 27, 2016 1.351 1.356 1.325 1.337 12,736,382 -0.02(-1.43%)
Jun 24, 2016 1.333 1.374 1.325 1.356 31,203,096 +0.12(+9.56%)
Jun 23, 2016 1.247 1.247 1.233 1.238 11,807,355 +0.00(+0.00%)
Jun 22, 2016 1.245 1.245 1.228 1.238 15,808,774 -0.00(-0.14%)
Jun 21, 2016 1.254 1.255 1.240 1.240 9,515,971 -0.01(-0.96%)
Jun 20, 2016 1.255 1.262 1.248 1.252 10,630,049 -0.00(-0.14%)
Jun 17, 2016 1.257 1.260 1.248 1.254 13,846,182 +0.00(+0.28%)
Jun 16, 2016 1.241 1.250 1.236 1.250 8,001,128 +0.01(+0.42%)
Jun 15, 2016 1.247 1.255 1.240 1.245 15,375,093 -0.01(-0.82%)
Jun 14, 2016 1.259 1.266 1.254 1.255 10,827,871 -0.01(-0.41%)
Jun 13, 2016 1.269 1.270 1.260 1.260 6,409,617 -0.01(-0.54%)
Jun 10, 2016 1.264 1.273 1.260 1.267 5,642,760 +0.00(+0.00%)
Jun 09, 2016 1.257 1.271 1.254 1.267 5,989,234 +0.01(+0.82%)
Jun 08, 2016 1.245 1.259 1.245 1.257 5,195,816 +0.01(+0.97%)
Jun 07, 2016 1.248 1.252 1.243 1.245 6,232,280 -0.00(-0.28%)
Jun 06, 2016 1.255 1.258 1.247 1.248 5,745,527 -0.00(-0.28%)
Jun 03, 2016 1.255 1.259 1.247 1.252 8,663,519 +0.00(+0.28%)
Jun 02, 2016 1.247 1.254 1.241 1.248 10,542,141 -0.00(-0.14%)
Jun 01, 2016 1.241 1.250 1.240 1.250 7,821,425 +0.01(+0.56%)
May 31, 2016 1.236 1.247 1.231 1.243 9,608,490 +0.00(+0.28%)
May 27, 2016 1.241 1.240 1.240 1.240 6,149,793 -0.00(-0.14%)
May 26, 2016 1.226 1.241 1.224 1.241 5,088,844 +0.01(+1.12%)
May 25, 2016 1.221 1.228 1.214 1.228 6,437,286 +0.01(+0.85%)
May 24, 2016 1.214 1.223 1.214 1.217 5,222,870 +0.00(+0.28%)
May 23, 2016 1.212 1.217 1.207 1.214 4,967,646 +0.01(+0.43%)
May 20, 2016 1.205 1.212 1.202 1.209 6,937,905 +0.01(+0.57%)
May 19, 2016 1.191 1.204 1.187 1.202 6,011,881 +0.00(+0.00%)
May 18, 2016 1.216 1.219 1.190 1.202 12,465,210 -0.01(-1.13%)
May 17, 2016 1.223 1.229 1.207 1.216 12,664,115 -0.01(-0.84%)
May 16, 2016 1.219 1.233 1.219 1.226 8,918,297 +0.01(+0.57%)
May 13, 2016 1.228 1.229 1.216 1.219 11,986,072 -0.01(-0.70%)
May 12, 2016 1.233 1.238 1.224 1.228 19,452,736 -0.01(-0.42%)
May 11, 2016 1.221 1.239 1.219 1.233 14,373,733 +0.01(+0.42%)
May 10, 2016 1.235 1.236 1.221 1.228 24,307,076 -0.01(-0.56%)
May 09, 2016 1.221 1.238 1.221 1.235 10,761,791 +0.01(+1.13%)
May 06, 2016 1.202 1.221 1.200 1.221 9,182,290 +0.02(+1.72%)
May 05, 2016 1.185 1.204 1.181 1.200 10,408,410 +0.01(+1.16%)
May 04, 2016 1.178 1.191 1.154 1.186 16,448,019 +0.02(+1.33%)
May 03, 2016 1.188 1.190 1.167 1.171 8,604,097 -0.02(-1.74%)
May 02, 2016 1.193 1.198 1.183 1.191 9,805,488 +0.00(+0.00%)
Apr 29, 2016 1.188 1.195 1.173 1.191 11,404,765 +0.00(+0.29%)
Apr 28, 2016 1.190 1.191 1.178 1.188 6,482,192 -0.00(-0.15%)
Apr 27, 2016 1.169 1.190 1.167 1.190 34,582,736 +0.02(+1.62%)
Apr 26, 2016 1.176 1.180 1.167 1.171 5,724,951 -0.00(-0.29%)
Apr 25, 2016 1.160 1.174 1.157 1.174 4,388,641 +0.01(+1.19%)
Apr 22, 2016 1.159 1.164 1.155 1.160 5,378,767 +0.00(+0.30%)
Apr 21, 2016 1.176 1.177 1.155 1.157 8,149,857 -0.02(-1.90%)
Apr 20, 2016 1.173 1.185 1.169 1.179 5,912,321 +0.01(+0.74%)
Apr 19, 2016 1.167 1.179 1.162 1.171 8,763,125 +0.01(+0.74%)
Apr 18, 2016 1.169 1.172 1.160 1.162 8,550,220 -0.01(-0.59%)
Apr 15, 2016 1.167 1.178 1.167 1.169 7,152,029 +0.00(+0.15%)
Apr 14, 2016 1.179 1.186 1.167 1.167 12,602,229 -0.01(-1.02%)
Apr 13, 2016 1.181 1.185 1.176 1.179 9,291,072 -0.00(-0.15%)
Apr 12, 2016 1.188 1.191 1.176 1.181 9,462,354 -0.01(-0.72%)
Apr 11, 2016 1.178 1.193 1.178 1.190 10,615,713 +0.01(+0.58%)
Apr 08, 2016 1.181 1.185 1.176 1.183 6,623,329 +0.01(+0.59%)
Apr 07, 2016 1.173 1.179 1.169 1.176 10,628,779 +0.00(+0.00%)
Apr 06, 2016 1.174 1.181 1.170 1.176 6,015,825 +0.00(+0.00%)
Apr 05, 2016 1.176 1.178 1.167 1.176 9,437,109 -0.00(-0.15%)
Apr 04, 2016 1.181 1.182 1.171 1.178 8,945,520 -0.00(-0.15%)
Apr 01, 2016 1.176 1.183 1.167 1.179 8,167,829 -0.00(-0.15%)
Mar 31, 2016 1.160 1.181 1.159 1.181 8,134,018 +0.02(+1.63%)
Mar 30, 2016 1.162 1.173 1.155 1.162 8,103,008 +0.01(+0.45%)
Mar 29, 2016 1.141 1.159 1.133 1.157 7,296,784 +0.02(+1.51%)
Mar 28, 2016 1.147 1.152 1.135 1.140 7,042,499 -0.01(-0.60%)
Mar 24, 2016 1.135 1.147 1.147 1.147 8,569,347 +0.01(+0.91%)
Mar 23, 2016 1.162 1.173 1.136 1.136 22,472,120 +0.08(+7.33%)
Mar 22, 2016 1.054 1.065 1.050 1.059 14,618,561 +0.00(+0.43%)
Mar 21, 2016 1.048 1.057 1.048 1.054 10,161,087 +0.01(+0.58%)
Mar 18, 2016 1.054 1.057 1.045 1.048 16,077,958 -0.00(-0.29%)
Mar 17, 2016 1.040 1.056 1.037 1.051 9,618,905 +0.01(+1.17%)
Mar 16, 2016 1.034 1.045 1.025 1.039 10,898,101 +0.00(+0.44%)
Mar 15, 2016 1.048 1.048 1.028 1.034 9,765,458 -0.01(-1.31%)
Mar 14, 2016 1.047 1.056 1.033 1.048 11,638,432 +0.00(+0.15%)
Mar 11, 2016 1.047 1.053 1.042 1.047 10,739,532 +0.01(+0.73%)
Mar 10, 2016 1.042 1.047 1.023 1.039 11,038,689 +0.00(+0.15%)
Mar 09, 2016 1.040 1.048 1.030 1.037 18,041,202 -0.00(-0.15%)
Mar 08, 2016 1.054 1.056 1.037 1.039 15,228,976 -0.01(-1.30%)
Mar 07, 2016 1.048 1.060 1.048 1.053 19,671,314 +0.00(+0.29%)
Mar 04, 2016 1.043 1.053 1.039 1.050 18,156,284 +0.01(+0.88%)
Mar 03, 2016 1.039 1.047 1.036 1.040 26,766,956 +0.00(+0.44%)
Mar 02, 2016 1.039 1.039 1.027 1.036 15,692,627 -0.00(-0.29%)
Mar 01, 2016 1.047 1.048 1.033 1.039 10,844,185 +0.00(+0.00%)
Feb 29, 2016 1.040 1.050 1.031 1.039 15,546,048 -0.00(-0.15%)
Feb 26, 2016 1.036 1.054 1.036 1.040 20,466,932 +0.01(+0.74%)
Feb 25, 2016 1.027 1.037 1.024 1.033 18,952,812 +0.01(+0.89%)
Feb 24, 2016 1.011 1.028 0.9992 1.024 12,526,856 +0.01(+0.60%)
Feb 23, 2016 1.019 1.025 1.013 1.018 9,315,330 -0.00(-0.15%)
Feb 22, 2016 1.002 1.022 1.002 1.019 16,811,144 +0.02(+1.98%)
Feb 19, 2016 0.9840 1.004 0.9779 0.9992 12,744,801 +0.00(+0.15%)
Feb 18, 2016 1.018 1.018 0.9885 0.9977 11,294,536 -0.01(-0.91%)
Feb 17, 2016 0.9992 1.021 0.9992 1.007 14,583,741 +0.01(+1.38%)
Feb 16, 2016 0.9824 0.9977 0.9763 0.9931 11,781,550 +0.02(+1.88%)
Feb 12, 2016 0.9412 0.9748 0.9748 0.9748 13,754,647 +0.03(+3.06%)
Feb 11, 2016 0.9535 0.9580 0.9443 0.9458 25,006,974 -0.02(-2.05%)
Feb 10, 2016 0.9702 0.9756 0.9634 0.9657 16,892,330 -0.00(-0.16%)
Feb 09, 2016 0.9641 0.9718 0.9550 0.9672 19,699,704 -0.00(-0.47%)
Feb 08, 2016 0.9718 0.9779 0.9657 0.9718 15,020,024 -0.01(-0.62%)
Feb 05, 2016 0.9824 0.9901 0.9718 0.9779 11,931,912 -0.01(-0.62%)
Feb 04, 2016 0.9824 1.002 0.9824 0.9840 13,699,793 -0.00(-0.31%)
Feb 03, 2016 0.9779 0.9885 0.9687 0.9870 16,659,471 +0.01(+1.41%)
Feb 02, 2016 0.9840 0.9870 0.9672 0.9733 18,503,688 -0.01(-1.24%)
Feb 01, 2016 0.9672 0.9870 0.9641 0.9855 61,247,320 +0.02(+1.73%)
Jan 29, 2016 0.9321 0.9702 0.9275 0.9687 38,199,280 +0.04(+4.79%)
Jan 28, 2016 0.9107 0.9298 0.9077 0.9245 25,177,946 +0.02(+2.02%)
Jan 27, 2016 0.9107 0.9199 0.8970 0.9062 23,927,710 -0.00(-0.50%)
Jan 26, 2016 0.9046 0.9168 0.8940 0.9107 42,923,504 +0.03(+3.11%)
Jan 25, 2016 0.9153 0.9153 0.8802 0.8833 20,425,038 -0.03(-3.50%)
Jan 22, 2016 0.8940 0.9184 0.8940 0.9153 22,935,792 +0.03(+3.27%)
Jan 21, 2016 0.8894 0.9107 0.8833 0.8863 20,384,756 +0.00(+0.52%)
Jan 20, 2016 0.9184 0.9184 0.8560 0.8818 38,164,512 -0.04(-4.46%)
Jan 19, 2016 0.9428 0.9443 0.9138 0.9229 21,996,952 -0.02(-2.26%)
Jan 15, 2016 0.9580 0.9443 0.9443 0.9443 15,784,773 -0.03(-3.13%)
Jan 14, 2016 0.9794 0.9824 0.9573 0.9748 15,376,630 -0.01(-0.62%)
Jan 13, 2016 0.9992 1.005 0.9687 0.9809 15,742,433 -0.02(-1.98%)
Jan 12, 2016 1.021 1.021 0.9931 1.001 20,749,452 -0.02(-1.50%)
Jan 11, 2016 1.007 1.019 1.004 1.016 11,116,321 +0.01(+1.22%)
Jan 08, 2016 1.019 1.022 1.004 1.004 17,275,142 -0.02(-1.50%)
Jan 07, 2016 1.045 1.048 1.018 1.019 34,291,200 -0.04(-3.33%)
Jan 06, 2016 1.037 1.060 1.037 1.054 16,075,126 +0.01(+0.88%)
Jan 05, 2016 1.030 1.056 1.020 1.045 12,565,459 +0.02(+1.48%)
Jan 04, 2016 1.002 1.030 1.001 1.030 13,158,889 +0.02(+2.27%)
Dec 31, 2015 1.011 1.007 1.007 1.007 12,504,582 -0.01(-0.60%)
Dec 30, 2015 1.021 1.024 1.013 1.013 7,782,548 -0.01(-0.90%)
Dec 29, 2015 1.034 1.037 1.020 1.022 9,811,587 -0.01(-1.18%)
Dec 28, 2015 1.031 1.037 1.022 1.034 7,456,515 +0.00(+0.00%)
Dec 24, 2015 1.034 1.034 1.034 1.034 4,595,152 -0.00(-0.15%)
Dec 23, 2015 1.036 1.042 1.031 1.036 12,903,390 +0.09(+9.69%)
Dec 22, 2015 0.9281 0.9497 0.9267 0.9443 12,116,912 +0.02(+1.90%)
Dec 21, 2015 0.9294 0.9308 0.9186 0.9267 13,578,428 +0.00(+0.44%)
Dec 18, 2015 0.9267 0.9308 0.9200 0.9227 36,134,568 -0.00(-0.44%)
Dec 17, 2015 0.9119 0.9267 0.9108 0.9267 19,577,980 +0.02(+1.93%)
Dec 16, 2015 0.8835 0.9119 0.8808 0.9092 30,017,606 +0.03(+3.22%)
Dec 15, 2015 0.8727 0.8930 0.8335 0.8808 42,257,892 +0.01(+0.62%)
Dec 14, 2015 0.9038 0.9078 0.8713 0.8754 25,438,812 -0.03(-3.28%)
Dec 11, 2015 0.9173 0.9213 0.8997 0.9051 25,725,490 -0.02(-1.90%)
Dec 10, 2015 0.9186 0.9254 0.9173 0.9227 10,750,975 +0.00(+0.44%)
Dec 09, 2015 0.9119 0.9254 0.9119 0.9186 27,808,890 +0.00(+0.15%)
Dec 08, 2015 0.9159 0.9254 0.9092 0.9173 31,673,248 -0.00(-0.15%)
Dec 07, 2015 0.9308 0.9308 0.9186 0.9186 14,208,633 -0.01(-1.31%)
Dec 04, 2015 0.9294 0.9375 0.9254 0.9308 21,694,966 +0.00(+0.29%)
Dec 03, 2015 0.9200 0.9294 0.9186 0.9281 24,287,240 +0.01(+0.59%)
Dec 02, 2015 0.9389 0.9389 0.9227 0.9227 16,653,986 -0.02(-1.87%)
Dec 01, 2015 0.9456 0.9524 0.9375 0.9402 13,801,224 -0.00(-0.29%)
Nov 30, 2015 0.9456 0.9497 0.9402 0.9429 17,068,680 -0.00(-0.14%)
Nov 27, 2015 0.9281 0.9443 0.9281 0.9443 4,927,265 +0.01(+1.30%)
Nov 25, 2015 0.9348 0.9321 0.9321 0.9321 12,407,787 -0.01(-0.58%)
Nov 24, 2015 0.9321 0.9416 0.9308 0.9375 6,718,725 +0.00(+0.14%)
Nov 23, 2015 0.9308 0.9375 0.9281 0.9362 12,764,165 +0.01(+0.58%)
Nov 20, 2015 0.9321 0.9362 0.9267 0.9308 10,704,555 +0.00(+0.15%)
Nov 19, 2015 0.9348 0.9402 0.9294 0.9294 10,111,998 -0.00(-0.43%)
Nov 18, 2015 0.9213 0.9335 0.9200 0.9335 10,308,027 +0.01(+1.17%)
Nov 17, 2015 0.9267 0.9335 0.9200 0.9227 10,159,817 -0.01(-0.73%)
Nov 16, 2015 0.9240 0.9321 0.9227 0.9294 9,459,690 +0.00(+0.29%)
Nov 13, 2015 0.9267 0.9335 0.9213 0.9267 8,592,492 -0.00(-0.15%)
Nov 12, 2015 0.9348 0.9375 0.9267 0.9281 9,309,556 -0.01(-0.72%)
Nov 11, 2015 0.9348 0.9389 0.9308 0.9348 7,287,861 +0.00(+0.29%)
Nov 10, 2015 0.9078 0.9321 0.9065 0.9321 14,793,055 +0.02(+2.68%)
Nov 09, 2015 0.9186 0.9213 0.9065 0.9078 16,473,295 -0.01(-1.32%)
Nov 06, 2015 0.9254 0.9308 0.9153 0.9200 22,683,954 -0.01(-1.59%)
Nov 05, 2015 0.9362 0.9389 0.9267 0.9348 13,853,062 -0.00(-0.43%)
Nov 04, 2015 0.9484 0.9524 0.9328 0.9389 16,174,359 -0.01(-1.00%)
Nov 03, 2015 0.9456 0.9497 0.9362 0.9484 20,599,628 +0.00(+0.00%)
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.