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, 2021 11.72 11.91 11.71 11.85 1,296,781 +0.05(+0.44%)
Dec 30, 2021 11.85 12.04 11.75 11.80 1,703,276 +0.86(+7.84%)
Dec 29, 2021 10.94 10.99 10.85 10.94 1,121,622 +0.02(+0.22%)
Dec 28, 2021 10.94 11.12 10.92 10.92 1,062,655 -0.07(-0.64%)
Dec 27, 2021 10.92 11.04 10.83 10.99 695,224 +0.00(+0.00%)
Dec 23, 2021 10.87 11.09 10.85 10.99 780,376 +0.07(+0.65%)
Dec 22, 2021 10.83 11.02 10.78 10.92 1,195,010 +0.07(+0.65%)
Dec 21, 2021 10.40 10.87 10.40 10.85 1,935,764 +0.47(+4.53%)
Dec 20, 2021 10.38 10.43 10.07 10.38 2,045,949 -0.16(-1.56%)
Dec 17, 2021 10.64 10.71 10.50 10.54 2,132,053 -0.14(-1.32%)
Dec 16, 2021 10.90 10.97 10.64 10.69 1,819,959 -0.09(-0.87%)
Dec 15, 2021 10.57 10.78 10.47 10.78 2,211,981 +0.28(+2.69%)
Dec 14, 2021 10.59 10.77 10.45 10.50 2,642,397 -0.12(-1.11%)
Dec 13, 2021 10.78 10.78 10.56 10.62 1,247,426 -0.19(-1.74%)
Dec 10, 2021 11.04 11.04 10.80 10.80 1,287,131 -0.21(-1.92%)
Dec 09, 2021 11.02 11.09 10.90 11.02 995,262 -0.07(-0.64%)
Dec 08, 2021 10.90 11.22 10.85 11.09 2,639,944 +0.35(+3.29%)
Dec 07, 2021 10.78 10.87 10.70 10.73 1,173,812 +0.02(+0.22%)
Dec 06, 2021 10.52 10.80 10.45 10.71 1,181,173 +0.24(+2.25%)
Dec 03, 2021 10.47 10.61 10.39 10.47 3,195,855 -0.02(-0.22%)
Dec 02, 2021 9.980 10.57 9.959 10.50 1,966,569 +0.54(+5.44%)
Dec 01, 2021 10.29 10.31 9.932 9.956 1,883,038 -0.14(-1.40%)
Nov 30, 2021 10.26 10.30 10.05 10.10 1,965,500 -0.26(-2.50%)
Nov 29, 2021 10.38 10.49 10.25 10.36 1,393,446 -0.02(-0.23%)
Nov 26, 2021 10.38 10.45 10.12 10.38 1,677,650 -0.19(-1.78%)
Nov 24, 2021 10.50 10.65 10.50 10.57 553,965 -0.05(-0.44%)
Nov 23, 2021 10.43 10.67 10.43 10.62 1,175,938 +0.19(+1.81%)
Nov 22, 2021 10.40 10.59 10.34 10.43 1,724,341 +0.05(+0.45%)
Nov 19, 2021 10.32 10.44 10.21 10.38 1,598,313 +0.05(+0.46%)
Nov 18, 2021 10.45 10.45 10.36 10.33 1,659,984 -0.05(-0.45%)
Nov 17, 2021 10.36 10.43 10.19 10.38 1,417,547 +0.02(+0.23%)
Nov 16, 2021 10.54 10.55 10.36 10.36 1,043,997 -0.19(-1.78%)
Nov 15, 2021 10.66 10.70 10.52 10.54 817,228 -0.09(-0.89%)
Nov 12, 2021 10.66 10.71 10.62 10.64 712,901 -0.07(-0.66%)
Nov 11, 2021 10.71 10.78 10.66 10.71 474,720 -0.02(-0.22%)
Nov 10, 2021 10.66 10.73 1,144,251 -0.02(-0.22%)
Nov 09, 2021 10.80 10.83 10.69 10.76 1,014,472 +0.00(+0.00%)
Nov 08, 2021 10.83 10.94 10.71 10.76 1,245,242 -0.19(-1.72%)
Nov 05, 2021 10.62 10.97 10.62 10.94 2,233,338 +0.40(+3.80%)
Nov 04, 2021 10.59 10.64 10.43 10.54 1,205,553 +0.00(+0.00%)
Nov 03, 2021 10.54 10.71 10.47 10.54 1,397,474 -0.02(-0.22%)
Nov 02, 2021 10.73 10.76 10.54 10.57 1,570,871 -0.19(-1.75%)
Nov 01, 2021 10.62 10.80 10.66 10.76 1,183,398 +0.14(+1.33%)
Oct 29, 2021 10.66 10.73 10.54 10.62 1,190,051 -0.07(-0.66%)
Oct 28, 2021 10.69 10.76 10.62 10.69 881,650 +0.02(+0.22%)
Oct 27, 2021 10.71 10.75 10.62 10.66 1,081,864 -0.05(-0.44%)
Oct 26, 2021 10.85 10.71 10.71 1,072,042 -0.14(-1.30%)
Oct 25, 2021 10.94 11.02 10.83 10.85 1,046,499 -0.09(-0.86%)
Oct 22, 2021 11.02 11.02 10.92 10.94 771,770 -0.09(-0.85%)
Oct 21, 2021 10.99 11.13 10.90 11.04 972,648 +0.00(+0.00%)
Oct 20, 2021 10.97 11.16 10.94 11.04 1,229,431 +0.05(+0.43%)
Oct 19, 2021 10.99 11.04 10.92 10.99 1,007,772 +0.05(+0.43%)
Oct 18, 2021 10.94 11.02 10.87 10.94 1,779,643 +0.00(+0.00%)
Oct 15, 2021 11.04 11.13 10.94 10.94 1,228,394 -0.02(-0.21%)
Oct 14, 2021 11.04 11.11 10.92 10.97 779,637 -0.02(-0.21%)
Oct 13, 2021 10.92 10.99 10.83 10.99 826,295 +0.05(+0.43%)
Oct 12, 2021 10.97 11.06 10.92 10.94 628,293 +0.02(+0.22%)
Oct 11, 2021 10.83 11.04 10.83 10.92 824,674 +0.09(+0.87%)
Oct 08, 2021 10.85 10.99 10.83 10.83 669,205 -0.05(-0.43%)
Oct 07, 2021 10.90 11.04 10.83 10.87 1,679,746 +0.00(+0.00%)
Oct 06, 2021 10.83 10.90 10.66 10.87 1,170,650 -0.05(-0.43%)
Oct 05, 2021 10.90 11.02 10.80 10.92 1,067,074 +0.07(+0.65%)
Oct 04, 2021 10.83 10.99 10.80 10.85 1,087,166 +0.00(+0.00%)
Oct 01, 2021 10.78 10.92 10.72 10.85 838,082 +0.09(+0.87%)
Sep 30, 2021 10.83 10.90 10.73 10.76 1,239,168 -0.07(-0.65%)
Sep 29, 2021 10.85 10.91 10.73 10.83 657,614 +0.75(+7.48%)
Sep 28, 2021 10.27 10.29 10.05 10.07 1,322,826 -0.13(-1.27%)
Sep 27, 2021 10.18 10.33 10.18 10.20 772,997 +0.04(+0.42%)
Sep 24, 2021 10.22 10.25 10.14 10.16 583,326 -0.06(-0.63%)
Sep 23, 2021 10.14 10.28 10.12 10.22 1,431,901 +0.09(+0.85%)
Sep 22, 2021 9.988 10.22 9.945 10.14 1,254,975 +0.13(+1.29%)
Sep 21, 2021 9.945 10.09 9.903 10.01 819,149 +0.11(+1.09%)
Sep 20, 2021 9.880 9.914 9.729 9.902 1,746,378 -0.09(-0.86%)
Sep 17, 2021 9.880 10.03 9.880 9.988 4,466,346 +0.09(+0.87%)
Sep 16, 2021 9.880 9.988 9.858 9.902 1,318,177 +0.04(+0.44%)
Sep 15, 2021 9.902 9.945 9.772 9.858 1,884,552 +0.00(+0.00%)
Sep 14, 2021 10.03 10.05 9.837 9.858 1,092,392 -0.13(-1.29%)
Sep 13, 2021 9.880 10.01 9.845 9.988 1,019,745 +0.13(+1.31%)
Sep 10, 2021 10.03 10.07 9.858 9.858 1,152,005 -0.15(-1.51%)
Sep 09, 2021 9.988 10.14 9.945 10.01 990,868 +0.02(+0.22%)
Sep 08, 2021 10.03 10.10 9.880 9.988 1,058,258 -0.09(-0.85%)
Sep 07, 2021 10.29 10.31 10.05 10.07 1,211,083 -0.17(-1.68%)
Sep 03, 2021 10.33 10.33 10.16 10.25 986,601 -0.13(-1.25%)
Sep 02, 2021 10.42 10.42 10.33 10.38 617,338 -0.02(-0.21%)
Sep 01, 2021 10.33 10.44 10.25 10.40 1,452,916 +0.06(+0.63%)
Aug 31, 2021 10.20 10.35 10.20 10.33 1,146,784 +0.09(+0.84%)
Aug 30, 2021 10.38 10.38 10.20 10.25 822,384 -0.13(-1.25%)
Aug 27, 2021 10.16 10.40 10.14 10.38 1,111,842 +0.22(+2.12%)
Aug 26, 2021 10.27 10.32 10.15 10.16 914,412 -0.09(-0.84%)
Aug 25, 2021 10.31 10.38 10.20 10.25 1,212,453 -0.06(-0.63%)
Aug 24, 2021 10.20 10.37 10.18 10.31 1,741,575 +0.15(+1.48%)
Aug 23, 2021 10.07 10.20 10.03 10.16 2,975,391 +0.28(+2.83%)
Aug 20, 2021 9.686 9.880 9.589 9.880 862,332 +0.15(+1.55%)
Aug 19, 2021 9.708 9.794 9.546 9.729 1,736,221 -0.02(-0.22%)
Aug 18, 2021 9.858 9.902 9.751 9.751 903,951 -0.11(-1.09%)
Aug 17, 2021 9.837 9.902 9.729 9.858 1,116,253 -0.06(-0.65%)
Aug 16, 2021 9.902 10.01 9.794 9.923 841,236 -0.04(-0.43%)
Aug 13, 2021 10.02 10.09 9.966 9.966 1,026,762 -0.04(-0.43%)
Aug 12, 2021 10.07 10.07 9.902 10.01 804,726 -0.04(-0.43%)
Aug 11, 2021 9.988 10.05 9.902 10.05 731,876 +0.04(+0.43%)
Aug 10, 2021 9.923 10.01 9.805 10.01 1,183,181 +0.11(+1.09%)
Aug 09, 2021 9.945 9.945 9.751 9.902 2,172,323 -0.09(-0.86%)
Aug 06, 2021 10.05 10.21 9.858 9.988 2,015,115 -0.09(-0.85%)
Aug 05, 2021 9.837 10.07 9.751 10.07 1,285,365 +0.32(+3.31%)
Aug 04, 2021 9.923 9.923 9.729 9.751 1,865,294 -0.26(-2.58%)
Aug 03, 2021 9.923 10.03 9.708 10.01 1,111,415 +0.09(+0.87%)
Aug 02, 2021 10.12 10.31 9.880 9.923 1,466,584 -0.13(-1.28%)
Jul 30, 2021 10.22 10.29 9.966 10.05 1,411,460 -0.13(-1.27%)
Jul 29, 2021 10.07 10.31 10.07 10.18 1,239,629 +0.11(+1.07%)
Jul 28, 2021 10.01 10.15 9.891 10.07 1,198,911 +0.06(+0.65%)
Jul 27, 2021 9.966 10.05 9.854 10.01 1,043,956 -0.04(-0.43%)
Jul 26, 2021 9.858 10.07 9.815 10.05 1,165,000 +0.24(+2.41%)
Jul 23, 2021 9.858 9.966 9.794 9.815 692,410 -0.02(-0.22%)
Jul 22, 2021 10.07 10.10 9.826 9.837 848,844 -0.26(-2.56%)
Jul 21, 2021 9.988 10.18 9.945 10.10 1,397,307 +0.19(+1.96%)
Jul 20, 2021 9.686 10.01 9.579 9.902 1,980,277 +0.26(+2.68%)
Jul 19, 2021 9.729 9.772 9.417 9.643 2,464,721 -0.22(-2.18%)
Jul 16, 2021 9.902 10.05 9.751 9.858 1,583,191 +0.02(+0.22%)
Jul 15, 2021 9.643 9.923 9.565 9.837 1,686,114 +0.13(+1.33%)
Jul 14, 2021 9.815 9.902 9.622 9.708 1,283,235 -0.06(-0.66%)
Jul 13, 2021 9.988 9.988 9.751 9.772 1,727,841 -0.28(-2.78%)
Jul 12, 2021 10.20 10.22 10.03 10.05 3,054,049 -0.13(-1.27%)
Jul 09, 2021 9.837 10.20 9.794 10.18 1,886,785 +0.45(+4.65%)
Jul 08, 2021 9.514 9.837 9.406 9.729 2,087,631 +0.00(+0.00%)
Jul 07, 2021 9.751 9.858 9.665 9.729 1,497,005 -0.09(-0.88%)
Jul 06, 2021 9.902 9.945 9.686 9.815 1,742,838 -0.06(-0.65%)
Jul 02, 2021 9.966 9.977 9.794 9.880 958,743 -0.04(-0.43%)
Jul 01, 2021 9.902 10.07 9.859 9.923 1,198,827 +0.04(+0.44%)
Jun 30, 2021 9.880 9.945 9.794 9.880 1,117,503 -0.02(-0.22%)
Jun 29, 2021 10.01 10.03 9.865 9.902 1,879,928 +0.56(+5.99%)
Jun 28, 2021 9.460 9.460 9.145 9.342 2,336,198 -0.04(-0.42%)
Jun 25, 2021 9.598 9.618 9.381 9.381 5,392,275 -0.22(-2.26%)
Jun 24, 2021 9.421 9.598 9.371 9.598 1,600,778 +0.22(+2.31%)
Jun 23, 2021 9.362 9.500 9.342 9.381 1,621,864 -0.02(-0.21%)
Jun 22, 2021 9.460 9.460 9.273 9.401 1,223,794 +0.00(+0.00%)
Jun 21, 2021 9.105 9.421 9.066 9.401 1,778,263 +0.37(+4.15%)
Jun 18, 2021 9.007 9.224 8.996 9.027 4,503,880 -0.16(-1.72%)
Jun 17, 2021 9.440 9.509 9.115 9.184 2,102,618 -0.22(-2.31%)
Jun 16, 2021 9.440 9.519 9.283 9.401 3,311,096 +0.41(+4.61%)
Jun 15, 2021 9.125 9.145 8.849 8.987 3,023,843 -0.12(-1.30%)
Jun 14, 2021 9.184 9.283 9.086 9.105 1,171,184 -0.10(-1.07%)
Jun 11, 2021 9.401 9.401 9.095 9.204 1,092,972 -0.08(-0.85%)
Jun 10, 2021 9.598 9.630 9.283 9.283 1,919,438 -0.18(-1.88%)
Jun 09, 2021 9.263 9.657 9.263 9.460 3,705,750 +0.20(+2.13%)
Jun 08, 2021 9.105 9.302 8.987 9.263 2,383,449 +0.24(+2.62%)
Jun 07, 2021 8.751 9.125 8.711 9.027 3,536,486 +0.30(+3.39%)
Jun 04, 2021 8.593 8.751 8.534 8.731 1,594,333 +0.16(+1.84%)
Jun 03, 2021 8.613 8.613 8.534 8.573 1,463,908 -0.04(-0.46%)
Jun 02, 2021 8.711 8.731 8.593 8.613 1,576,024 -0.06(-0.68%)
Jun 01, 2021 8.613 8.701 8.593 8.672 1,527,875 +0.06(+0.69%)
May 28, 2021 8.632 8.652 8.573 8.613 685,237 +0.02(+0.23%)
May 27, 2021 8.672 8.731 8.593 8.593 2,416,839 -0.10(-1.13%)
May 26, 2021 8.573 8.691 8.514 8.691 752,279 +0.14(+1.61%)
May 25, 2021 8.691 8.761 8.554 8.554 1,391,666 -0.16(-1.81%)
May 24, 2021 8.691 8.770 8.593 8.711 902,761 +0.02(+0.23%)
May 21, 2021 8.770 8.790 8.652 8.691 741,246 -0.04(-0.45%)
May 20, 2021 8.652 8.751 8.603 8.731 818,713 +0.10(+1.14%)
May 19, 2021 8.593 8.672 8.475 8.632 1,138,543 -0.04(-0.45%)
May 18, 2021 8.613 8.800 8.593 8.672 1,467,134 +0.08(+0.92%)
May 17, 2021 8.573 8.652 8.455 8.593 1,701,945 -0.04(-0.46%)
May 14, 2021 8.494 8.652 8.494 8.632 1,105,914 +0.18(+2.10%)
May 13, 2021 8.159 8.494 8.159 8.455 2,227,186 +0.35(+4.38%)
May 12, 2021 8.376 8.396 8.100 8.100 3,313,594 -0.34(-3.97%)
May 11, 2021 8.317 8.494 8.169 8.435 2,400,059 +0.00(+0.00%)
May 10, 2021 8.613 8.672 8.435 8.435 1,639,642 -0.12(-1.38%)
May 07, 2021 8.613 8.711 8.554 8.554 1,426,957 -0.10(-1.14%)
May 06, 2021 8.751 8.751 8.396 8.652 1,783,459 -0.04(-0.45%)
May 05, 2021 8.554 8.691 8.455 8.691 1,274,262 +0.16(+1.85%)
May 04, 2021 8.672 8.691 8.475 8.534 1,382,440 -0.14(-1.59%)
May 03, 2021 8.770 8.790 8.672 8.672 994,782 +0.00(+0.00%)
Apr 30, 2021 8.731 8.731 8.613 8.672 1,953,415 -0.04(-0.45%)
Apr 29, 2021 8.731 8.751 8.593 8.711 1,323,184 +0.06(+0.68%)
Apr 28, 2021 8.613 8.731 8.573 8.652 1,241,393 +0.10(+1.15%)
Apr 27, 2021 8.593 8.652 8.514 8.554 949,466 +0.08(+0.93%)
Apr 26, 2021 8.554 8.652 8.475 8.475 978,785 -0.04(-0.46%)
Apr 23, 2021 8.396 8.554 8.337 8.514 1,247,681 +0.18(+2.13%)
Apr 22, 2021 8.278 8.554 8.278 8.337 1,581,406 -0.06(-0.70%)
Apr 21, 2021 8.199 8.416 8.061 8.396 1,492,088 +0.18(+2.16%)
Apr 20, 2021 8.218 8.278 8.061 8.218 2,092,836 +0.00(+0.00%)
Apr 19, 2021 8.435 8.448 8.218 8.218 1,706,660 -0.26(-3.02%)
Apr 16, 2021 8.356 8.691 8.337 8.475 2,820,500 +0.16(+1.90%)
Apr 15, 2021 8.376 8.396 8.258 8.317 1,297,453 -0.02(-0.24%)
Apr 14, 2021 8.475 8.514 8.337 8.337 1,468,667 -0.16(-1.86%)
Apr 13, 2021 8.297 8.494 8.199 8.494 2,515,983 +0.28(+3.36%)
Apr 12, 2021 8.199 8.278 8.120 8.218 1,001,500 +0.02(+0.24%)
Apr 09, 2021 8.218 8.278 8.140 8.199 1,092,773 -0.02(-0.24%)
Apr 08, 2021 8.100 8.238 8.061 8.218 1,060,117 +0.06(+0.72%)
Apr 07, 2021 8.238 8.238 8.061 8.159 1,197,791 +0.00(+0.00%)
Apr 06, 2021 8.179 8.337 8.140 8.159 1,292,653 -0.04(-0.48%)
Apr 05, 2021 8.356 8.396 8.179 8.199 1,673,574 -0.12(-1.42%)
Apr 01, 2021 8.100 8.317 8.051 8.317 2,020,492 +0.30(+3.69%)
Mar 31, 2021 8.081 8.218 8.021 8.021 2,707,804 -0.10(-1.21%)
Mar 30, 2021 7.844 8.140 7.844 8.120 2,122,932 +0.77(+10.46%)
Mar 29, 2021 7.497 7.588 7.351 7.351 2,574,548 -0.22(-2.89%)
Mar 26, 2021 7.607 7.697 7.424 7.570 2,293,845 +0.09(+1.22%)
Mar 25, 2021 7.242 7.588 7.151 7.479 2,930,017 +0.20(+2.76%)
Mar 24, 2021 7.442 7.680 7.278 7.278 4,874,085 -0.05(-0.75%)
Mar 23, 2021 7.607 7.698 7.297 7.333 2,552,458 -0.27(-3.60%)
Mar 22, 2021 7.625 7.698 7.497 7.607 2,391,306 -0.02(-0.24%)
Mar 19, 2021 7.552 7.753 7.442 7.625 4,482,764 +0.09(+1.21%)
Mar 18, 2021 7.917 7.953 7.497 7.534 2,814,148 -0.42(-5.28%)
Mar 17, 2021 7.771 7.953 7.734 7.953 1,980,804 +0.18(+2.35%)
Mar 16, 2021 7.807 7.844 7.716 7.771 1,596,650 -0.07(-0.93%)
Mar 15, 2021 7.862 7.880 7.753 7.844 2,375,406 +0.04(+0.47%)
Mar 12, 2021 7.753 7.971 7.753 7.807 1,662,918 +0.04(+0.47%)
Mar 11, 2021 7.789 7.880 7.680 7.771 2,273,561 +0.05(+0.71%)
Mar 10, 2021 7.534 7.771 7.534 7.716 2,542,457 +0.15(+1.93%)
Mar 09, 2021 7.515 7.570 7.351 7.570 2,042,126 +0.11(+1.47%)
Mar 08, 2021 7.370 7.680 7.333 7.461 3,189,019 +0.09(+1.24%)
Mar 05, 2021 7.406 7.435 6.913 7.370 4,042,283 +0.07(+1.00%)
Mar 04, 2021 7.461 7.534 7.078 7.297 4,267,813 -0.15(-1.96%)
Mar 03, 2021 7.515 7.643 7.424 7.442 2,897,328 -0.02(-0.24%)
Mar 02, 2021 7.424 7.607 7.379 7.461 2,145,257 -0.02(-0.24%)
Mar 01, 2021 7.497 7.625 7.388 7.479 1,570,814 +0.15(+1.99%)
Feb 26, 2021 7.278 7.388 7.205 7.333 2,378,487 +0.15(+2.03%)
Feb 25, 2021 7.552 7.734 7.151 7.187 4,825,020 -0.44(-5.74%)
Feb 24, 2021 7.479 7.789 7.424 7.625 3,074,677 +0.16(+2.20%)
Feb 23, 2021 7.424 7.552 7.059 7.461 3,761,375 -0.16(-2.15%)
Feb 22, 2021 7.315 7.716 7.278 7.625 3,530,331 +0.27(+3.72%)
Feb 19, 2021 7.114 7.379 7.078 7.351 2,674,078 +0.31(+4.40%)
Feb 18, 2021 7.114 7.187 6.968 7.041 2,660,709 -0.13(-1.78%)
Feb 17, 2021 7.278 7.297 7.096 7.169 1,479,701 -0.16(-2.24%)
Feb 16, 2021 7.224 7.370 7.151 7.333 1,943,177 +0.13(+1.77%)
Feb 12, 2021 7.205 7.260 7.132 7.205 1,569,723 -0.02(-0.25%)
Feb 11, 2021 7.333 7.424 7.151 7.224 1,529,002 -0.11(-1.49%)
Feb 10, 2021 7.242 7.351 7.169 7.333 1,856,204 +0.15(+2.03%)
Feb 09, 2021 7.242 7.278 7.151 7.187 1,286,223 -0.11(-1.50%)
Feb 08, 2021 7.260 7.351 7.242 7.297 1,571,350 +0.05(+0.76%)
Feb 05, 2021 7.151 7.278 7.132 7.242 1,658,477 +0.11(+1.53%)
Feb 04, 2021 6.968 7.169 6.913 7.132 1,590,182 +0.18(+2.62%)
Feb 03, 2021 7.059 7.078 6.913 6.950 1,467,072 -0.09(-1.30%)
Feb 02, 2021 6.932 7.078 6.877 7.041 1,482,565 +0.16(+2.39%)
Feb 01, 2021 6.713 6.895 6.640 6.877 2,100,278 +0.24(+3.57%)
Jan 29, 2021 6.877 6.950 6.585 6.640 3,234,890 -0.29(-4.21%)
Jan 28, 2021 6.877 6.968 6.768 6.932 2,160,592 +0.04(+0.53%)
Jan 27, 2021 7.059 7.132 6.859 6.895 2,873,543 -0.31(-4.30%)
Jan 26, 2021 7.205 7.370 7.132 7.205 2,468,351 +0.05(+0.77%)
Jan 25, 2021 6.968 7.224 6.913 7.151 2,493,132 +0.09(+1.29%)
Jan 22, 2021 7.041 7.105 6.913 7.059 1,833,354 +0.00(+0.00%)
Jan 21, 2021 6.895 7.169 6.841 7.059 2,329,766 +0.16(+2.38%)
Jan 20, 2021 6.804 6.913 6.749 6.895 1,801,124 +0.07(+1.07%)
Jan 19, 2021 6.859 6.968 6.768 6.822 1,930,765 -0.02(-0.27%)
Jan 15, 2021 6.877 7.005 6.813 6.841 3,216,908 -0.11(-1.57%)
Jan 14, 2021 6.749 7.041 6.695 6.950 3,708,999 +0.20(+2.97%)
Jan 13, 2021 6.822 6.822 6.713 6.749 1,889,782 -0.05(-0.80%)
Jan 12, 2021 6.841 6.895 6.786 6.804 1,568,104 -0.05(-0.80%)
Jan 11, 2021 6.859 6.950 6.786 6.859 1,750,980 -0.07(-1.05%)
Jan 08, 2021 6.986 6.986 6.804 6.932 2,243,903 -0.04(-0.52%)
Jan 07, 2021 7.005 7.023 6.877 6.968 1,830,466 +0.04(+0.53%)
Jan 06, 2021 6.768 7.078 6.768 6.932 2,903,382 +0.20(+2.98%)
Jan 05, 2021 6.841 6.877 6.713 6.731 1,871,851 -0.13(-1.86%)
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.