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: 4:10 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 (%)
Dec 31, 2007 0.0214 0.0218 0.0213 0.0217 393,656,032 +0.00(+0.98%)
Dec 28, 2007 0.0215 0.0216 0.0212 0.0215 352,379,072 +0.00(+1.44%)
Dec 27, 2007 0.0217 0.0217 0.0212 0.0212 497,857,184 -0.00(-2.69%)
Dec 26, 2007 0.0217 0.0218 0.0214 0.0218 419,337,920 +0.00(+1.09%)
Dec 24, 2007 0.0216 0.0217 0.0215 0.0215 126,159,640 +0.00(+0.11%)
Dec 21, 2007 0.0215 0.0218 0.0212 0.0215 709,507,264 +0.00(+0.33%)
Dec 20, 2007 0.0213 0.0214 0.0206 0.0214 619,431,936 +0.00(+1.67%)
Dec 19, 2007 0.0211 0.0212 0.0209 0.0211 269,763,264 -0.00(-0.11%)
Dec 18, 2007 0.0209 0.0212 0.0208 0.0211 645,469,952 +0.00(+2.16%)
Dec 17, 2007 0.0210 0.0211 0.0206 0.0207 560,634,176 +0.00(+0.46%)
Dec 14, 2007 0.0207 0.0213 0.0204 0.0206 818,502,272 -0.00(-0.23%)
Dec 13, 2007 0.0197 0.0206 0.0195 0.0206 571,940,800 +0.00(+3.90%)
Dec 12, 2007 0.0203 0.0203 0.0196 0.0198 686,582,720 +0.00(+0.48%)
Dec 11, 2007 0.0202 0.0210 0.0188 0.0197 1,054,465,600 -0.00(-3.22%)
Dec 10, 2007 0.0202 0.0205 0.0200 0.0204 568,179,456 +0.00(+0.93%)
Dec 07, 2007 0.0204 0.0204 0.0199 0.0202 383,639,616 -0.00(-0.92%)
Dec 06, 2007 0.0196 0.0205 0.0193 0.0204 516,414,752 +0.00(+4.69%)
Dec 05, 2007 0.0199 0.0199 0.0194 0.0195 369,831,584 -0.00(-0.60%)
Dec 04, 2007 0.0202 0.0202 0.0196 0.0196 323,673,280 -0.00(-3.69%)
Dec 03, 2007 0.0204 0.0205 0.0198 0.0204 574,329,600 -0.00(-1.14%)
Nov 30, 2007 0.0194 0.0208 0.0194 0.0206 1,733,778,944 +0.00(+7.20%)
Nov 29, 2007 0.0196 0.0199 0.0192 0.0192 541,697,408 -0.00(-1.92%)
Nov 28, 2007 0.0192 0.0198 0.0191 0.0196 637,536,960 +0.00(+2.96%)
Nov 27, 2007 0.0185 0.0191 0.0185 0.0190 658,712,832 +0.00(+3.18%)
Nov 26, 2007 0.0187 0.0190 0.0184 0.0184 474,826,432 -0.00(-1.63%)
Nov 23, 2007 0.0186 0.0189 0.0185 0.0187 301,665,696 +0.00(+1.01%)
Nov 21, 2007 0.0180 0.0187 0.0178 0.0185 885,292,672 +0.00(+1.41%)
Nov 20, 2007 0.0190 0.0190 0.0180 0.0183 1,025,996,096 -0.00(-3.82%)
Nov 19, 2007 0.0188 0.0191 0.0185 0.0190 482,777,728 +0.00(+0.25%)
Nov 16, 2007 0.0189 0.0204 0.0185 0.0190 449,534,368 -0.00(-0.12%)
Nov 15, 2007 0.0187 0.0190 0.0187 0.0190 601,753,344 +0.00(+1.38%)
Nov 14, 2007 0.0191 0.0191 0.0186 0.0187 640,966,080 -0.00(-1.24%)
Nov 13, 2007 0.0189 0.0191 0.0188 0.0190 639,946,688 +0.00(+0.87%)
Nov 12, 2007 0.0188 0.0192 0.0188 0.0188 368,272,704 -0.00(-0.37%)
Nov 09, 2007 0.0186 0.0193 0.0186 0.0189 700,670,080 -0.00(-0.49%)
Nov 08, 2007 0.0186 0.0190 0.0185 0.0190 2,165,934,592 +0.00(+1.76%)
Nov 07, 2007 0.0193 0.0193 0.0186 0.0186 598,046,592 -0.00(-3.75%)
Nov 06, 2007 0.0188 0.0197 0.0188 0.0194 626,277,312 -0.00(-1.90%)
Nov 05, 2007 0.0187 0.0202 0.0186 0.0197 634,156,928 +0.00(+3.06%)
Nov 02, 2007 0.0196 0.0196 0.0185 0.0192 1,850,170,880 -0.00(-2.51%)
Nov 01, 2007 0.0194 0.0199 0.0188 0.0196 1,146,995,072 -0.00(-2.10%)
Oct 31, 2007 0.0206 0.0206 0.0189 0.0201 1,628,943,616 -0.00(-1.50%)
Oct 30, 2007 0.0203 0.0206 0.0200 0.0204 462,329,472 +0.00(+1.05%)
Oct 29, 2007 0.0205 0.0207 0.0201 0.0202 238,372,640 -0.00(-0.92%)
Oct 26, 2007 0.0205 0.0208 0.0202 0.0204 359,115,680 +0.00(+0.46%)
Oct 25, 2007 0.0202 0.0204 0.0201 0.0203 395,325,792 +0.00(+0.47%)
Oct 24, 2007 0.0204 0.0205 0.0200 0.0202 500,330,880 -0.00(-1.15%)
Oct 23, 2007 0.0205 0.0206 0.0203 0.0204 391,572,576 -0.00(-0.46%)
Oct 22, 2007 0.0199 0.0205 0.0198 0.0205 385,729,472 +0.00(+2.10%)
Oct 19, 2007 0.0199 0.0203 0.0198 0.0201 798,669,888 +0.00(+0.71%)
Oct 18, 2007 0.0190 0.0199 0.0190 0.0199 556,288,128 +0.00(+4.42%)
Oct 17, 2007 0.0190 0.0192 0.0188 0.0191 476,617,312 +0.00(+0.87%)
Oct 16, 2007 0.0190 0.0191 0.0187 0.0189 385,388,288 +0.00(+0.00%)
Oct 15, 2007 0.0190 0.0193 0.0188 0.0189 397,415,680 -0.00(-0.74%)
Oct 12, 2007 0.0191 0.0191 0.0188 0.0191 334,463,808 +0.00(+0.00%)
Oct 11, 2007 0.0191 0.0192 0.0189 0.0191 621,543,104 -0.00(-0.12%)
Oct 10, 2007 0.0188 0.0191 0.0186 0.0191 598,298,688 +0.00(+1.12%)
Oct 09, 2007 0.0191 0.0191 0.0186 0.0189 388,331,168 -0.00(-1.83%)
Oct 08, 2007 0.0192 0.0193 0.0188 0.0192 431,493,280 -0.00(-0.85%)
Oct 05, 2007 0.0194 0.0196 0.0189 0.0194 1,317,937,536 +0.00(+0.24%)
Oct 04, 2007 0.0193 0.0196 0.0191 0.0193 660,610,816 +0.00(+0.61%)
Oct 03, 2007 0.0193 0.0196 0.0191 0.0192 1,755,572,480 +0.00(+2.50%)
Oct 02, 2007 0.0190 0.0198 0.0185 0.0188 806,799,424 -0.00(-2.32%)
Oct 01, 2007 0.0188 0.0193 0.0188 0.0192 423,005,856 +0.00(+1.74%)
Sep 28, 2007 0.0186 0.0191 0.0185 0.0189 344,571,936 +0.00(+1.26%)
Sep 27, 2007 0.0187 0.0187 0.0184 0.0186 377,028,832 -0.00(-0.13%)
Sep 26, 2007 0.0185 0.0187 0.0184 0.0187 329,814,912 +0.00(+0.76%)
Sep 25, 2007 0.0185 0.0187 0.0183 0.0185 180,240,240 -0.00(-0.63%)
Sep 24, 2007 0.0193 0.0193 0.0185 0.0186 374,555,104 -0.00(-3.75%)
Sep 21, 2007 0.0193 0.0194 0.0190 0.0194 362,314,464 +0.00(+1.47%)
Sep 20, 2007 0.0200 0.0200 0.0189 0.0191 796,750,592 -0.00(-3.10%)
Sep 19, 2007 0.0197 0.0203 0.0195 0.0197 1,367,283,968 +0.00(+2.94%)
Sep 18, 2007 0.0182 0.0195 0.0183 0.0191 879,961,408 +0.00(+5.02%)
Sep 17, 2007 0.0184 0.0184 0.0179 0.0182 586,484,544 -0.00(-0.26%)
Sep 14, 2007 0.0183 0.0184 0.0179 0.0183 323,204,128 -0.00(-0.38%)
Sep 13, 2007 0.0183 0.0185 0.0181 0.0183 549,975,872 +0.00(+0.13%)
Sep 12, 2007 0.0189 0.0189 0.0183 0.0183 322,009,920 -0.00(-2.86%)
Sep 11, 2007 0.0185 0.0191 0.0186 0.0189 782,974,528 +0.00(+1.64%)
Sep 10, 2007 0.0184 0.0190 0.0183 0.0185 1,131,982,080 +0.00(+2.59%)
Sep 07, 2007 0.0174 0.0184 0.0174 0.0181 2,263,708,416 +0.00(+4.33%)
Sep 06, 2007 0.0175 0.0176 0.0173 0.0173 505,875,424 -0.00(-0.94%)
Sep 05, 2007 0.0181 0.0181 0.0174 0.0175 523,447,360 -0.00(-3.12%)
Sep 04, 2007 0.0187 0.0187 0.0180 0.0181 358,603,872 -0.00(-0.64%)
Aug 31, 2007 0.0182 0.0183 0.0179 0.0182 262,768,608 +0.00(+1.31%)
Aug 30, 2007 0.0181 0.0181 0.0176 0.0179 313,650,432 +0.00(+0.39%)
Aug 29, 2007 0.0176 0.0179 0.0175 0.0179 315,569,696 +0.00(+2.42%)
Aug 28, 2007 0.0179 0.0181 0.0174 0.0174 458,874,784 -0.00(-1.72%)
Aug 27, 2007 0.0183 0.0183 0.0177 0.0177 449,662,304 +0.00(+0.93%)
Aug 24, 2007 0.0176 0.0177 0.0173 0.0176 284,349,664 +0.00(+1.35%)
Aug 23, 2007 0.0183 0.0183 0.0174 0.0174 637,792,896 -0.00(-5.13%)
Aug 22, 2007 0.0186 0.0188 0.0182 0.0183 1,058,410,304 +0.00(+1.30%)
Aug 21, 2007 0.0174 0.0189 0.0177 0.0181 1,385,069,056 +0.00(+3.91%)
Aug 20, 2007 0.0183 0.0184 0.0173 0.0174 1,543,685,632 +0.00(+6.16%)
Aug 17, 2007 0.0162 0.0169 0.0158 0.0164 1,279,509,504 +0.00(+7.88%)
Aug 16, 2007 0.0144 0.0163 0.0136 0.0152 1,313,160,704 +0.00(+7.65%)
Aug 15, 2007 0.0143 0.0151 0.0130 0.0141 1,948,863,616 -0.00(-6.09%)
Aug 14, 2007 0.0160 0.0163 0.0142 0.0150 1,276,878,848 -0.00(-6.71%)
Aug 13, 2007 0.0168 0.0168 0.0158 0.0161 323,417,376 -0.00(-2.00%)
Aug 10, 2007 0.0164 0.0168 0.0162 0.0164 851,598,912 -0.00(-1.13%)
Aug 09, 2007 0.0160 0.0168 0.0160 0.0166 495,426,112 +0.00(+1.14%)
Aug 08, 2007 0.0164 0.0166 0.0163 0.0164 663,681,600 +0.00(+2.34%)
Aug 07, 2007 0.0168 0.0167 0.0158 0.0160 1,042,501,760 -0.00(-4.34%)
Aug 06, 2007 0.0163 0.0169 0.0160 0.0168 596,422,080 +0.00(+2.73%)
Aug 03, 2007 0.0162 0.0166 0.0161 0.0163 883,373,376 -0.00(-1.42%)
Aug 02, 2007 0.0164 0.0171 0.0163 0.0166 648,626,048 +0.00(+0.43%)
Aug 01, 2007 0.0163 0.0166 0.0159 0.0165 612,799,808 +0.00(+0.14%)
Jul 31, 2007 0.0166 0.0167 0.0164 0.0165 455,164,192 -0.00(-0.43%)
Jul 30, 2007 0.0169 0.0169 0.0165 0.0165 569,253,824 -0.00(-2.08%)
Jul 27, 2007 0.0169 0.0170 0.0168 0.0169 509,671,296 +0.00(+0.56%)
Jul 26, 2007 0.0162 0.0169 0.0162 0.0168 659,118,016 +0.00(+0.42%)
Jul 25, 2007 0.0168 0.0176 0.0166 0.0167 506,600,480 +0.00(+0.14%)
Jul 24, 2007 0.0166 0.0168 0.0164 0.0167 376,346,400 -0.00(-0.84%)
Jul 23, 2007 0.0167 0.0168 0.0166 0.0168 566,268,288 +0.00(+0.84%)
Jul 20, 2007 0.0169 0.0170 0.0165 0.0167 478,536,576 -0.00(-1.39%)
Jul 19, 2007 0.0170 0.0171 0.0168 0.0169 98,692,840 +0.00(+0.56%)
Jul 18, 2007 0.0168 0.0168 0.0166 0.0168 201,906,608 +0.00(+0.00%)
Jul 17, 2007 0.0167 0.0169 0.0167 0.0168 123,344,720 +0.00(+0.84%)
Jul 16, 2007 0.0166 0.0169 0.0166 0.0167 98,692,840 +0.00(+0.28%)
Jul 13, 2007 0.0169 0.0170 0.0166 0.0166 111,999,736 -0.00(-1.66%)
Jul 12, 2007 0.0167 0.0170 0.0166 0.0169 145,181,680 +0.00(+2.12%)
Jul 11, 2007 0.0167 0.0167 0.0166 0.0166 155,929,568 -0.00(-0.98%)
Jul 10, 2007 0.0171 0.0174 0.0167 0.0167 213,336,896 -0.00(-2.33%)
Jul 09, 2007 0.0170 0.0172 0.0170 0.0171 82,869,568 +0.00(+0.41%)
Jul 06, 2007 0.0171 0.0172 0.0170 0.0171 45,763,792 -0.00(-0.55%)
Jul 05, 2007 0.0173 0.0174 0.0170 0.0172 89,821,568 -0.00(-1.08%)
Jul 03, 2007 0.0172 0.0174 0.0170 0.0174 63,676,928 +0.00(+1.09%)
Jul 02, 2007 0.0171 0.0172 0.0169 0.0172 246,860,048 +0.00(+0.55%)
Jun 29, 2007 0.0171 0.0172 0.0170 0.0171 358,817,120 +0.00(+0.00%)
Jun 28, 2007 0.0168 0.0172 0.0168 0.0171 205,318,640 +0.00(+1.25%)
Jun 27, 2007 0.0164 0.0169 0.0164 0.0169 299,007,296 +0.00(+2.71%)
Jun 26, 2007 0.0166 0.0166 0.0163 0.0164 264,218,720 -0.00(-0.57%)
Jun 25, 2007 0.0170 0.0170 0.0164 0.0165 271,682,528 -0.00(-2.90%)
Jun 22, 2007 0.0169 0.0170 0.0167 0.0170 207,664,400 +0.00(+0.42%)
Jun 21, 2007 0.0168 0.0171 0.0166 0.0169 110,549,624 +0.00(+0.00%)
Jun 20, 2007 0.0174 0.0174 0.0169 0.0169 162,497,712 -0.00(-2.04%)
Jun 19, 2007 0.0172 0.0173 0.0172 0.0173 132,941,048 +0.00(+0.27%)
Jun 18, 2007 0.0171 0.0173 0.0170 0.0172 101,891,608 +0.00(+0.69%)
Jun 15, 2007 0.0176 0.0176 0.0170 0.0171 439,042,368 -0.00(-0.41%)
Jun 14, 2007 0.0171 0.0173 0.0168 0.0172 289,638,304 +0.00(+1.81%)
Jun 13, 2007 0.0164 0.0170 0.0162 0.0169 169,918,864 +0.00(+2.71%)
Jun 12, 2007 0.0166 0.0167 0.0163 0.0164 167,061,296 -0.00(-1.27%)
Jun 11, 2007 0.0168 0.0169 0.0166 0.0166 121,851,960 -0.00(-1.53%)
Jun 08, 2007 0.0166 0.0170 0.0165 0.0169 176,231,120 +0.00(+1.55%)
Jun 07, 2007 0.0166 0.0168 0.0164 0.0166 369,437,056 -0.00(-0.98%)
Jun 06, 2007 0.0168 0.0168 0.0165 0.0168 200,712,400 -0.00(-0.97%)
Jun 05, 2007 0.0171 0.0172 0.0169 0.0170 169,961,520 -0.00(-1.76%)
Jun 04, 2007 0.0172 0.0174 0.0172 0.0173 396,008,224 -0.00(-0.54%)
Jun 01, 2007 0.0176 0.0177 0.0172 0.0174 560,766,400 -0.00(-1.46%)
May 31, 2007 0.0175 0.0177 0.0174 0.0176 227,112,944 +0.00(+0.67%)
May 30, 2007 0.0173 0.0175 0.0173 0.0175 449,107,872 +0.00(+0.00%)
May 29, 2007 0.0174 0.0177 0.0174 0.0175 233,425,200 +0.00(+0.81%)
May 25, 2007 0.0172 0.0174 0.0172 0.0174 249,845,568 +0.00(+1.51%)
May 24, 2007 0.0175 0.0175 0.0169 0.0171 712,644,160 -0.00(-2.67%)
May 23, 2007 0.0177 0.0181 0.0176 0.0176 170,899,824 -0.00(-0.79%)
May 22, 2007 0.0175 0.0178 0.0174 0.0177 253,982,656 +0.00(+1.34%)
May 21, 2007 0.0174 0.0177 0.0173 0.0175 280,724,384 +0.00(+0.54%)
May 18, 2007 0.0175 0.0176 0.0173 0.0174 243,874,528 -0.00(-0.54%)
May 17, 2007 0.0177 0.0177 0.0174 0.0175 344,316,032 -0.00(-1.71%)
May 16, 2007 0.0176 0.0178 0.0174 0.0178 189,324,768 +0.00(+1.20%)
May 15, 2007 0.0177 0.0181 0.0174 0.0176 204,678,880 -0.00(-0.92%)
May 14, 2007 0.0178 0.0179 0.0177 0.0177 177,340,032 -0.00(-0.92%)
May 11, 2007 0.0179 0.0180 0.0177 0.0179 178,150,384 +0.00(+1.06%)
May 10, 2007 0.0179 0.0181 0.0177 0.0177 135,755,968 -0.00(-1.82%)
May 09, 2007 0.0179 0.0182 0.0179 0.0181 118,056,080 -0.00(-0.13%)
May 08, 2007 0.0180 0.0181 0.0178 0.0181 169,193,808 +0.00(+0.13%)
May 07, 2007 0.0180 0.0182 0.0178 0.0181 244,535,600 +0.00(+0.13%)
May 04, 2007 0.0182 0.0182 0.0178 0.0180 385,039,840 -0.00(-0.13%)
May 03, 2007 0.0180 0.0184 0.0180 0.0181 267,161,600 +0.00(+0.79%)
May 02, 2007 0.0175 0.0189 0.0174 0.0179 801,478,848 +0.00(+4.37%)
May 01, 2007 0.0171 0.0173 0.0169 0.0172 147,058,304 +0.00(+0.27%)
Apr 30, 2007 0.0173 0.0175 0.0170 0.0171 247,115,952 -0.00(-1.22%)
Apr 27, 2007 0.0173 0.0175 0.0171 0.0173 97,370,680 -0.00(-0.40%)
Apr 26, 2007 0.0175 0.0176 0.0173 0.0174 107,606,752 -0.00(-0.93%)
Apr 25, 2007 0.0176 0.0178 0.0174 0.0176 152,843,808 +0.00(+0.00%)
Apr 24, 2007 0.0175 0.0177 0.0174 0.0176 210,607,280 +0.00(+0.13%)
Apr 23, 2007 0.0175 0.0176 0.0173 0.0175 129,017,216 +0.00(+0.00%)
Apr 20, 2007 0.0175 0.0181 0.0175 0.0175 238,884,432 +0.00(+0.40%)
Apr 19, 2007 0.0176 0.0179 0.0173 0.0175 149,276,112 -0.00(-2.23%)
Apr 18, 2007 0.0180 0.0182 0.0179 0.0179 171,283,680 -0.00(-1.30%)
Apr 17, 2007 0.0181 0.0182 0.0180 0.0181 245,665,840 +0.00(+0.13%)
Apr 16, 2007 0.0182 0.0184 0.0179 0.0181 161,687,360 -0.00(-0.26%)
Apr 13, 2007 0.0180 0.0181 0.0178 0.0181 490,691,904 +0.00(+0.52%)
Apr 12, 2007 0.0178 0.0180 0.0177 0.0180 107,862,656 +0.00(+1.18%)
Apr 11, 2007 0.0176 0.0181 0.0175 0.0178 708,890,944 +0.00(+0.93%)
Apr 10, 2007 0.0179 0.0181 0.0176 0.0177 269,763,264 -0.00(-1.57%)
Apr 09, 2007 0.0185 0.0185 0.0179 0.0179 284,861,472 -0.00(-3.29%)
Apr 05, 2007 0.0184 0.0186 0.0184 0.0185 195,978,208 +0.00(+0.38%)
Apr 04, 2007 0.0186 0.0186 0.0184 0.0185 298,424,288 -0.00(-0.13%)
Apr 03, 2007 0.0184 0.0187 0.0182 0.0185 197,769,536 +0.00(+0.64%)
Apr 02, 2007 0.0182 0.0185 0.0179 0.0184 190,561,632 +0.00(+1.82%)
Mar 30, 2007 0.0180 0.0181 0.0179 0.0181 135,030,912 +0.00(+0.79%)
Mar 29, 2007 0.0173 0.0181 0.0173 0.0179 146,205,296 -0.00(-0.39%)
Mar 28, 2007 0.0174 0.0185 0.0172 0.0180 345,296,992 +0.00(+3.37%)
Mar 27, 2007 0.0172 0.0175 0.0171 0.0174 121,297,504 +0.00(+0.95%)
Mar 26, 2007 0.0172 0.0174 0.0171 0.0172 88,030,256 +0.00(+0.00%)
Mar 23, 2007 0.0175 0.0176 0.0172 0.0172 88,755,312 -0.00(-1.47%)
Mar 22, 2007 0.0181 0.0181 0.0173 0.0175 180,794,704 +0.00(+1.08%)
Mar 21, 2007 0.0167 0.0174 0.0167 0.0173 191,030,784 +0.00(+3.51%)
Mar 20, 2007 0.0166 0.0167 0.0163 0.0167 205,148,032 +0.00(+0.71%)
Mar 19, 2007 0.0165 0.0167 0.0164 0.0166 143,560,976 +0.00(+0.71%)
Mar 16, 2007 0.0168 0.0168 0.0163 0.0165 365,001,440 -0.00(-1.54%)
Mar 15, 2007 0.0165 0.0168 0.0165 0.0167 198,196,032 +0.00(+1.85%)
Mar 14, 2007 0.0159 0.0166 0.0158 0.0164 313,906,336 +0.00(+2.79%)
Mar 13, 2007 0.0164 0.0163 0.0160 0.0160 260,721,392 -0.00(-2.57%)
Mar 12, 2007 0.0165 0.0167 0.0164 0.0164 205,873,088 -0.00(-1.69%)
Mar 09, 2007 0.0168 0.0168 0.0165 0.0167 104,407,984 +0.00(+0.00%)
Mar 08, 2007 0.0168 0.0169 0.0164 0.0167 439,767,424 +0.00(+0.42%)
Mar 07, 2007 0.0170 0.0170 0.0166 0.0166 332,331,296 -0.00(-2.88%)
Mar 06, 2007 0.0167 0.0172 0.0166 0.0171 236,794,576 +0.00(+4.14%)
Mar 05, 2007 0.0166 0.0171 0.0162 0.0164 300,599,456 -0.00(-2.50%)
Mar 02, 2007 0.0172 0.0174 0.0169 0.0169 224,127,424 -0.00(-2.84%)
Mar 01, 2007 0.0170 0.0175 0.0169 0.0174 196,777,904 -0.00(-0.13%)
Feb 28, 2007 0.0170 0.0177 0.0168 0.0174 240,462,496 +0.00(+2.21%)
Feb 27, 2007 0.0000 0.0173 0.0167 0.0170 313,309,248 -0.00(-0.41%)
Feb 26, 2007 0.0170 0.0174 0.0169 0.0171 197,520,880 +0.00(+0.55%)
Feb 23, 2007 0.0170 0.0171 0.0168 0.0170 186,040,688 -0.00(-0.41%)
Feb 22, 2007 0.0169 0.0171 0.0167 0.0170 347,472,160 +0.00(+0.69%)
Feb 21, 2007 0.0172 0.0173 0.0169 0.0169 263,195,120 -0.00(-1.23%)
Feb 20, 2007 0.0173 0.0174 0.0171 0.0171 242,040,560 +0.00(+0.97%)
Feb 16, 2007 0.0167 0.0171 0.0166 0.0170 149,190,816 +0.00(+1.54%)
Feb 15, 2007 0.0168 0.0169 0.0166 0.0167 118,141,384 -0.00(-0.97%)
Feb 14, 2007 0.0169 0.0171 0.0168 0.0169 120,639,416 -0.00(-0.55%)
Feb 13, 2007 0.0170 0.0170 0.0168 0.0170 150,548,800 +0.00(+0.00%)
Feb 12, 2007 0.0168 0.0170 0.0166 0.0170 147,574,800 +0.00(+1.54%)
Feb 09, 2007 0.0171 0.0172 0.0165 0.0167 279,572,832 -0.00(-2.86%)
Feb 08, 2007 0.0170 0.0174 0.0170 0.0172 106,967,000 -0.00(-1.34%)
Feb 07, 2007 0.0174 0.0175 0.0172 0.0174 84,874,136 +0.00(+0.54%)
Feb 06, 2007 0.0173 0.0174 0.0172 0.0174 83,935,824 +0.00(+0.41%)
Feb 05, 2007 0.0175 0.0175 0.0172 0.0173 137,504,624 -0.00(-1.07%)
Feb 02, 2007 0.0175 0.0175 0.0173 0.0175 75,704,320 +0.00(+0.13%)
Feb 01, 2007 0.0175 0.0176 0.0174 0.0174 90,120,120 +0.00(+0.00%)
Jan 31, 2007 0.0177 0.0177 0.0174 0.0174 160,706,400 -0.00(-1.20%)
Jan 30, 2007 0.0172 0.0178 0.0172 0.0177 291,131,072 +0.00(+2.59%)
Jan 29, 2007 0.0173 0.0174 0.0170 0.0172 156,014,864 -0.00(-0.54%)
Jan 26, 2007 0.0173 0.0174 0.0170 0.0173 109,909,872 +0.00(+0.27%)
Jan 25, 2007 0.0175 0.0176 0.0172 0.0173 164,246,384 -0.00(-0.94%)
Jan 24, 2007 0.0171 0.0175 0.0171 0.0174 176,956,176 +0.00(+1.09%)
Jan 23, 2007 0.0171 0.0173 0.0171 0.0172 179,643,136 +0.00(+0.55%)
Jan 22, 2007 0.0173 0.0174 0.0171 0.0171 152,218,992 -0.00(-1.22%)
Jan 19, 2007 0.0170 0.0174 0.0168 0.0174 223,956,832 +0.00(+1.37%)
Jan 18, 2007 0.0172 0.0173 0.0167 0.0171 260,081,648 -0.00(-0.27%)
Jan 17, 2007 0.0172 0.0174 0.0171 0.0172 233,084,000 -0.00(-0.81%)
Jan 16, 2007 0.0175 0.0175 0.0173 0.0173 425,906,080 -0.00(-0.94%)
Jan 12, 2007 0.0175 0.0175 0.0173 0.0175 310,579,616 -0.00(-0.27%)
Jan 11, 2007 0.0174 0.0177 0.0173 0.0175 185,059,728 +0.00(+0.54%)
Jan 10, 2007 0.0174 0.0175 0.0173 0.0174 134,092,600 -0.00(-0.13%)
Jan 09, 2007 0.0174 0.0176 0.0171 0.0174 121,382,808 +0.00(+0.27%)
Jan 08, 2007 0.0173 0.0175 0.0171 0.0174 240,633,104 +0.00(+0.27%)
Jan 05, 2007 0.0177 0.0179 0.0173 0.0174 270,317,728 -0.00(-3.14%)
Jan 04, 2007 0.0178 0.0180 0.0177 0.0179 82,229,816 +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.