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 (%)
Aug 30, 2024 12.39 12.53 12.31 12.52 898,758 +0.15(+1.21%)
Aug 29, 2024 12.40 12.44 12.32 12.37 796,210 +0.04(+0.32%)
Aug 28, 2024 12.10 12.36 12.10 12.33 811,561 +0.20(+1.65%)
Aug 27, 2024 12.09 12.15 12.05 12.13 314,790 +0.03(+0.25%)
Aug 26, 2024 12.16 12.31 12.10 12.10 614,921 +0.04(+0.33%)
Aug 23, 2024 11.96 12.12 11.92 12.06 649,161 +0.20(+1.69%)
Aug 22, 2024 11.82 11.91 11.81 11.86 426,441 -0.01(-0.08%)
Aug 21, 2024 11.87 11.90 11.80 11.87 583,575 +0.09(+0.76%)
Aug 20, 2024 11.96 11.97 11.78 11.78 511,487 -0.20(-1.67%)
Aug 19, 2024 11.91 11.99 11.89 11.98 622,788 +0.11(+0.93%)
Aug 16, 2024 11.77 11.93 11.77 11.87 755,580 +0.06(+0.51%)
Aug 15, 2024 11.81 11.88 11.68 11.81 1,014,648 +0.13(+1.11%)
Aug 14, 2024 11.71 11.71 11.61 11.68 532,902 +0.04(+0.34%)
Aug 13, 2024 11.51 11.70 11.46 11.64 658,849 +0.23(+2.02%)
Aug 12, 2024 11.67 11.68 11.38 11.41 924,678 -0.24(-2.06%)
Aug 09, 2024 11.56 11.77 11.50 11.65 1,180,336 +0.18(+1.57%)
Aug 08, 2024 11.15 11.51 10.86 11.47 1,434,798 +0.64(+5.91%)
Aug 07, 2024 10.87 11.01 10.80 10.83 884,612 +0.11(+1.03%)
Aug 06, 2024 10.47 10.81 10.45 10.72 1,283,136 +0.27(+2.58%)
Aug 05, 2024 10.41 10.65 10.21 10.45 1,186,627 -0.37(-3.42%)
Aug 02, 2024 10.78 10.89 10.65 10.82 767,334 -0.15(-1.37%)
Aug 01, 2024 11.21 11.27 10.88 10.97 672,383 -0.22(-1.97%)
Jul 31, 2024 11.41 11.50 11.18 11.19 856,544 -0.17(-1.50%)
Jul 30, 2024 11.14 11.37 11.13 11.36 914,849 +0.29(+2.62%)
Jul 29, 2024 11.22 11.30 11.07 11.07 633,579 -0.09(-0.81%)
Jul 26, 2024 11.13 11.24 11.08 11.16 604,123 +0.20(+1.82%)
Jul 25, 2024 11.14 11.26 10.95 10.96 818,131 -0.11(-0.99%)
Jul 24, 2024 11.35 11.45 11.06 11.07 853,018 -0.42(-3.66%)
Jul 23, 2024 11.44 11.60 11.44 11.49 625,324 +0.00(+0.00%)
Jul 22, 2024 11.46 11.50 11.30 11.49 713,335 +0.10(+0.88%)
Jul 19, 2024 11.40 11.51 11.31 11.39 581,979 -0.01(-0.09%)
Jul 18, 2024 11.63 11.75 11.36 11.40 624,763 -0.26(-2.23%)
Jul 17, 2024 11.60 11.80 11.60 11.66 924,229 -0.06(-0.51%)
Jul 16, 2024 11.55 11.77 11.49 11.72 723,404 +0.27(+2.36%)
Jul 15, 2024 11.36 11.52 11.31 11.45 855,826 +0.13(+1.15%)
Jul 12, 2024 11.33 11.43 11.27 11.32 1,274,557 +0.08(+0.71%)
Jul 11, 2024 11.00 11.26 10.95 11.24 1,060,262 +0.37(+3.40%)
Jul 10, 2024 10.69 10.90 10.66 10.87 629,127 +0.23(+2.16%)
Jul 09, 2024 10.57 10.70 10.53 10.64 497,325 +0.05(+0.47%)
Jul 08, 2024 10.58 10.66 10.58 10.59 544,132 +0.03(+0.28%)
Jul 05, 2024 10.54 10.60 10.49 10.56 398,020 +0.02(+0.19%)
Jul 03, 2024 10.60 10.65 10.52 10.54 368,846 -0.06(-0.57%)
Jul 02, 2024 10.48 10.63 10.44 10.60 505,714 +0.12(+1.15%)
Jul 01, 2024 10.60 10.61 10.38 10.48 1,140,725 -0.16(-1.50%)
Jun 28, 2024 10.61 10.69 10.50 10.64 1,498,436 +0.12(+1.14%)
Jun 27, 2024 10.56 10.59 10.42 10.52 1,338,740 -0.03(-0.27%)
Jun 26, 2024 10.49 10.58 10.46 10.55 490,379 -0.04(-0.37%)
Jun 25, 2024 10.60 10.63 10.55 10.59 510,193 +0.00(+0.00%)
Jun 24, 2024 10.61 10.72 10.58 10.59 505,771 -0.03(-0.27%)
Jun 21, 2024 10.64 10.64 10.54 10.62 1,073,243 +0.02(+0.18%)
Jun 20, 2024 10.53 10.67 10.53 10.60 473,194 +0.00(+0.00%)
Jun 18, 2024 10.67 10.69 10.54 10.60 530,177 -0.05(-0.45%)
Jun 17, 2024 10.46 10.66 10.45 10.65 650,028 +0.14(+1.29%)
Jun 14, 2024 10.40 10.56 10.39 10.51 509,402 +0.05(+0.46%)
Jun 13, 2024 10.32 10.49 10.29 10.46 910,755 +0.11(+1.03%)
Jun 12, 2024 10.25 10.44 10.25 10.36 1,187,174 +0.36(+3.58%)
Jun 11, 2024 10.07 10.07 9.993 9.997 790,397 -0.15(-1.43%)
Jun 10, 2024 10.07 10.19 10.04 10.14 451,560 +0.00(+0.00%)
Jun 07, 2024 10.14 10.21 10.11 10.14 478,337 -0.13(-1.23%)
Jun 06, 2024 10.33 10.41 10.26 10.27 352,103 -0.15(-1.39%)
Jun 05, 2024 10.37 10.42 10.26 10.41 373,146 +0.12(+1.13%)
Jun 04, 2024 10.31 10.41 10.28 10.30 436,806 -0.08(-0.75%)
Jun 03, 2024 10.46 10.48 10.36 10.37 510,856 +0.02(+0.19%)
May 31, 2024 10.27 10.40 10.24 10.36 804,625 +0.15(+1.52%)
May 30, 2024 10.15 10.24 10.13 10.20 464,240 +0.15(+1.44%)
May 29, 2024 10.11 10.13 9.997 10.06 737,617 -0.16(-1.61%)
May 28, 2024 10.41 10.41 10.21 10.22 586,253 -0.13(-1.22%)
May 24, 2024 10.25 10.35 10.20 10.35 478,218 +0.12(+1.13%)
May 23, 2024 10.52 10.54 10.20 10.23 697,597 -0.26(-2.49%)
May 22, 2024 10.46 10.56 10.46 10.49 466,648 +0.00(+0.00%)
May 21, 2024 10.52 10.56 10.47 10.49 428,534 -0.01(-0.09%)
May 20, 2024 10.65 10.67 10.50 10.50 547,341 -0.16(-1.54%)
May 17, 2024 10.67 10.67 10.58 10.67 406,566 +0.02(+0.18%)
May 16, 2024 10.60 10.68 10.57 10.65 372,268 +0.02(+0.18%)
May 15, 2024 10.61 10.66 10.55 10.63 469,761 +0.15(+1.39%)
May 14, 2024 10.53 10.57 10.42 10.48 487,961 +0.06(+0.56%)
May 13, 2024 10.53 10.57 10.37 10.42 497,770 -0.07(-0.65%)
May 10, 2024 10.46 10.53 10.42 10.49 432,733 +0.04(+0.37%)
May 09, 2024 10.41 10.49 10.37 10.45 724,124 +0.09(+0.84%)
May 08, 2024 10.24 10.40 10.24 10.37 671,647 +0.06(+0.56%)
May 07, 2024 10.44 10.59 10.30 10.31 739,338 -0.18(-1.75%)
May 06, 2024 10.25 10.64 10.25 10.49 926,116 -0.11(-1.00%)
May 03, 2024 10.68 10.80 10.56 10.60 892,180 +0.04(+0.37%)
May 02, 2024 10.53 10.57 10.41 10.56 574,391 +0.12(+1.11%)
May 01, 2024 10.26 10.63 10.26 10.44 425,626 +0.19(+1.89%)
Apr 30, 2024 10.34 10.40 10.24 10.25 615,256 -0.16(-1.58%)
Apr 29, 2024 10.42 10.51 10.37 10.41 471,940 +0.03(+0.28%)
Apr 26, 2024 10.28 10.48 10.24 10.38 488,147 +0.18(+1.80%)
Apr 25, 2024 10.21 10.31 10.18 10.20 435,467 -0.15(-1.40%)
Apr 24, 2024 10.35 10.37 10.21 10.35 492,409 -0.07(-0.65%)
Apr 23, 2024 10.15 10.45 10.14 10.41 394,745 +0.24(+2.38%)
Apr 22, 2024 10.11 10.21 10.09 10.17 365,925 +0.08(+0.77%)
Apr 19, 2024 9.910 10.14 9.881 10.09 546,433 +0.15(+1.46%)
Apr 18, 2024 9.930 10.08 9.920 9.949 640,357 +0.03(+0.29%)
Apr 17, 2024 9.988 10.08 9.920 9.920 520,516 +0.02(+0.20%)
Apr 16, 2024 10.14 10.14 9.872 9.901 717,567 -0.26(-2.57%)
Apr 15, 2024 10.45 10.51 10.09 10.16 651,977 -0.21(-2.05%)
Apr 12, 2024 10.44 10.50 10.34 10.37 327,532 -0.12(-1.11%)
Apr 11, 2024 10.38 10.52 10.27 10.49 640,774 +0.15(+1.40%)
Apr 10, 2024 10.63 10.69 10.26 10.35 902,473 -0.53(-4.89%)
Apr 09, 2024 10.76 10.88 10.72 10.88 292,410 +0.14(+1.26%)
Apr 08, 2024 10.72 10.75 10.64 10.74 382,648 +0.08(+0.73%)
Apr 05, 2024 10.65 10.73 10.57 10.67 483,664 -0.02(-0.18%)
Apr 04, 2024 10.86 10.92 10.67 10.68 477,862 -0.04(-0.36%)
Apr 03, 2024 10.73 10.80 10.60 10.72 550,598 +0.01(+0.09%)
Apr 02, 2024 10.76 10.84 10.68 10.71 634,125 -0.16(-1.51%)
Apr 01, 2024 11.03 11.03 10.82 10.88 545,589 -0.16(-1.49%)
Mar 28, 2024 10.84 11.04 10.98 11.04 834,581 +0.15(+1.42%)
Mar 27, 2024 10.73 10.91 10.70 10.89 763,615 +0.23(+2.18%)
Mar 26, 2024 10.91 10.91 10.63 10.66 788,608 -0.21(-1.90%)
Mar 25, 2024 10.83 10.99 10.83 10.86 585,264 +0.06(+0.52%)
Mar 22, 2024 10.96 10.99 10.79 10.81 529,256 -0.10(-0.95%)
Mar 21, 2024 10.82 10.96 10.79 10.91 635,577 +0.12(+1.13%)
Mar 20, 2024 10.58 10.91 10.56 10.79 676,471 +0.14(+1.32%)
Mar 19, 2024 10.55 10.66 10.42 10.65 640,316 +0.06(+0.53%)
Mar 18, 2024 10.69 10.69 10.51 10.59 710,732 -0.07(-0.62%)
Mar 15, 2024 10.45 10.68 10.39 10.66 1,207,565 +0.16(+1.52%)
Mar 14, 2024 10.69 10.70 10.43 10.50 696,222 -0.23(-2.19%)
Mar 13, 2024 10.69 10.79 10.66 10.73 526,867 +0.04(+0.35%)
Mar 12, 2024 10.53 10.73 10.50 10.69 842,099 +0.17(+1.60%)
Mar 11, 2024 10.50 10.59 10.41 10.52 1,112,144 +0.04(+0.36%)
Mar 08, 2024 10.59 10.70 10.47 10.49 1,218,411 -0.02(-0.18%)
Mar 07, 2024 10.52 10.58 10.48 10.51 547,059 +0.08(+0.81%)
Mar 06, 2024 10.47 10.56 10.38 10.42 623,751 +0.03(+0.27%)
Mar 05, 2024 10.36 10.48 10.34 10.39 876,311 +0.04(+0.36%)
Mar 04, 2024 10.55 10.57 10.35 10.36 668,640 -0.18(-1.69%)
Mar 01, 2024 10.56 10.59 10.39 10.53 1,226,121 +0.01(+0.09%)
Feb 29, 2024 10.22 10.54 10.16 10.52 1,324,354 +0.44(+4.37%)
Feb 28, 2024 10.11 10.19 10.03 10.08 515,650 -0.08(-0.83%)
Feb 27, 2024 10.23 10.28 10.10 10.17 1,023,934 -0.04(-0.37%)
Feb 26, 2024 10.38 10.49 10.18 10.21 849,629 -0.23(-2.25%)
Feb 23, 2024 10.48 10.51 10.35 10.44 819,552 -0.04(-0.36%)
Feb 22, 2024 10.27 10.57 10.16 10.48 1,375,661 +0.32(+3.14%)
Feb 21, 2024 10.04 10.18 10.00 10.16 702,268 +0.09(+0.93%)
Feb 20, 2024 10.11 10.21 10.01 10.06 1,059,415 -0.13(-1.29%)
Feb 16, 2024 10.14 10.32 10.05 10.20 988,824 -0.08(-0.82%)
Feb 15, 2024 10.06 10.37 10.06 10.28 1,230,165 +0.25(+2.53%)
Feb 14, 2024 9.971 10.05 9.849 10.03 829,462 +0.15(+1.52%)
Feb 13, 2024 10.12 10.13 9.764 9.877 1,125,351 -0.38(-3.66%)
Feb 12, 2024 10.11 10.32 10.11 10.25 760,314 +0.13(+1.30%)
Feb 09, 2024 10.09 10.15 9.975 10.12 900,559 +0.06(+0.56%)
Feb 08, 2024 9.990 10.18 9.969 10.06 884,065 +0.06(+0.56%)
Feb 07, 2024 10.36 10.39 9.990 10.01 1,003,677 -0.34(-3.26%)
Feb 06, 2024 10.26 10.39 10.22 10.35 697,981 +0.04(+0.36%)
Feb 05, 2024 10.28 10.36 10.09 10.31 905,165 -0.10(-0.99%)
Feb 02, 2024 10.43 10.46 10.30 10.41 1,154,839 -0.19(-1.77%)
Feb 01, 2024 10.46 10.62 10.30 10.60 1,286,215 +0.22(+2.08%)
Jan 31, 2024 10.69 10.70 10.37 10.38 1,558,576 -0.33(-3.06%)
Jan 30, 2024 10.84 10.89 10.67 10.71 738,890 -0.17(-1.55%)
Jan 29, 2024 10.85 10.95 10.74 10.88 1,135,384 +0.06(+0.52%)
Jan 26, 2024 10.75 10.89 10.71 10.82 968,141 +0.12(+1.14%)
Jan 25, 2024 10.78 10.84 10.60 10.70 757,482 +0.10(+0.97%)
Jan 24, 2024 10.92 10.92 10.59 10.60 777,187 -0.20(-1.82%)
Jan 23, 2024 10.80 10.81 10.71 10.80 513,727 +0.04(+0.35%)
Jan 22, 2024 10.86 10.94 10.70 10.76 593,722 -0.01(-0.09%)
Jan 19, 2024 10.71 10.78 10.49 10.77 900,541 +0.09(+0.88%)
Jan 18, 2024 10.78 10.79 10.51 10.67 682,989 -0.03(-0.26%)
Jan 17, 2024 10.67 10.80 10.60 10.70 648,383 -0.07(-0.61%)
Jan 16, 2024 10.75 10.78 10.61 10.77 786,296 -0.08(-0.69%)
Jan 12, 2024 10.87 10.97 10.74 10.84 825,104 +0.09(+0.87%)
Jan 11, 2024 10.76 10.77 10.56 10.75 905,328 -0.06(-0.52%)
Jan 10, 2024 10.71 10.86 10.71 10.81 847,348 +0.09(+0.88%)
Jan 09, 2024 10.64 10.74 10.60 10.71 822,623 -0.05(-0.44%)
Jan 08, 2024 10.41 10.76 10.41 10.76 939,146 +0.32(+3.05%)
Jan 05, 2024 10.30 10.55 10.27 10.44 1,036,001 +0.10(+1.00%)
Jan 04, 2024 10.35 10.41 10.28 10.34 566,252 -0.02(-0.18%)
Jan 03, 2024 10.42 10.44 10.20 10.36 1,235,715 -0.20(-1.87%)
Jan 02, 2024 10.49 10.59 10.39 10.55 1,102,490 -0.02(-0.18%)
Dec 29, 2023 10.65 10.74 10.57 10.57 790,809 -0.17(-1.57%)
Dec 28, 2023 10.66 10.77 10.65 10.74 994,440 +0.03(+0.26%)
Dec 27, 2023 10.76 10.79 10.67 10.71 1,036,038 -0.05(-0.51%)
Dec 26, 2023 10.70 10.83 10.66 10.77 606,937 +0.09(+0.85%)
Dec 22, 2023 10.78 10.81 10.66 10.68 787,190 -0.05(-0.42%)
Dec 21, 2023 10.60 10.72 10.58 10.72 1,071,019 +0.20(+1.90%)
Dec 20, 2023 10.65 10.82 10.52 10.52 1,009,514 -0.15(-1.37%)
Dec 19, 2023 10.52 10.73 10.47 10.67 934,368 +0.19(+1.83%)
Dec 18, 2023 10.66 10.69 10.47 10.48 1,053,244 -0.13(-1.20%)
Dec 15, 2023 10.76 10.77 10.52 10.60 2,187,039 -0.13(-1.19%)
Dec 14, 2023 10.62 10.78 10.58 10.73 2,256,550 +0.27(+2.61%)
Dec 13, 2023 10.35 10.58 10.14 10.46 2,671,415 +0.43(+4.26%)
Dec 12, 2023 9.947 10.16 9.893 10.03 815,984 +0.05(+0.55%)
Dec 11, 2023 9.947 10.03 9.906 9.975 786,904 -0.01(-0.09%)
Dec 08, 2023 9.966 10.05 9.920 9.984 807,685 -0.01(-0.09%)
Dec 07, 2023 9.829 10.00 9.738 9.993 888,734 +0.17(+1.76%)
Dec 06, 2023 10.03 10.08 9.802 9.820 1,135,786 -0.15(-1.55%)
Dec 05, 2023 9.993 10.03 9.893 9.975 969,466 -0.06(-0.63%)
Dec 04, 2023 10.01 10.10 9.970 10.04 669,903 -0.04(-0.36%)
Dec 01, 2023 9.820 10.09 9.765 10.07 1,738,377 +0.25(+2.50%)
Nov 30, 2023 9.966 9.984 9.779 9.829 1,196,280 -0.15(-1.46%)
Nov 29, 2023 9.692 10.03 9.692 9.975 2,862,962 +0.35(+3.69%)
Nov 28, 2023 9.520 9.638 9.429 9.620 1,104,084 +0.14(+1.44%)
Nov 27, 2023 9.438 9.488 9.415 9.483 591,376 -0.01(-0.10%)
Nov 24, 2023 9.501 9.556 9.442 9.492 303,555 -0.06(-0.67%)
Nov 22, 2023 9.656 9.692 9.501 9.556 582,311 +0.01(+0.10%)
Nov 21, 2023 9.520 9.583 9.479 9.547 788,625 -0.05(-0.57%)
Nov 20, 2023 9.438 9.601 9.392 9.601 975,014 +0.13(+1.34%)
Nov 17, 2023 9.556 9.629 9.419 9.474 794,310 +0.00(+0.00%)
Nov 16, 2023 9.465 9.492 9.297 9.474 1,133,181 +0.02(+0.19%)
Nov 15, 2023 9.310 9.474 9.246 9.456 941,155 +0.15(+1.66%)
Nov 14, 2023 9.183 9.319 9.101 9.301 1,660,647 +0.47(+5.36%)
Nov 13, 2023 8.755 8.846 8.710 8.828 529,477 -0.05(-0.51%)
Nov 10, 2023 8.801 8.873 8.723 8.873 781,980 +0.17(+1.99%)
Nov 09, 2023 8.946 9.069 8.628 8.700 1,784,769 -0.20(-2.25%)
Nov 08, 2023 8.855 8.910 8.791 8.901 1,315,187 +0.02(+0.20%)
Nov 07, 2023 8.955 8.996 8.591 8.882 1,746,717 -0.05(-0.51%)
Nov 06, 2023 8.964 9.019 8.873 8.928 1,282,090 -0.07(-0.81%)
Nov 03, 2023 8.983 9.174 8.983 9.001 1,567,824 +0.13(+1.44%)
Nov 02, 2023 8.582 8.882 8.573 8.873 1,797,084 +0.41(+4.84%)
Nov 01, 2023 8.109 8.473 8.022 8.464 2,420,229 +0.37(+4.61%)
Oct 31, 2023 8.118 8.273 7.936 8.091 1,896,072 +0.05(+0.68%)
Oct 30, 2023 7.991 8.123 7.900 8.036 811,411 +0.12(+1.49%)
Oct 27, 2023 7.945 8.018 7.836 7.918 921,427 +0.05(+0.58%)
Oct 26, 2023 7.745 7.986 7.745 7.872 1,142,896 +0.17(+2.25%)
Oct 25, 2023 7.836 7.900 7.663 7.699 1,077,873 -0.21(-2.65%)
Oct 24, 2023 7.890 8.000 7.836 7.909 682,369 +0.03(+0.35%)
Oct 23, 2023 7.799 8.009 7.654 7.881 1,161,391 +0.05(+0.58%)
Oct 20, 2023 7.963 8.027 7.836 7.836 892,483 -0.11(-1.37%)
Oct 19, 2023 7.972 8.164 7.854 7.945 1,262,732 -0.26(-3.22%)
Oct 18, 2023 8.409 8.409 8.182 8.209 826,665 -0.25(-3.01%)
Oct 17, 2023 8.264 8.482 8.209 8.464 1,517,762 +0.09(+1.09%)
Oct 16, 2023 8.355 8.464 8.268 8.373 938,505 +0.03(+0.33%)
Oct 13, 2023 8.619 8.632 8.309 8.346 1,048,455 -0.21(-2.45%)
Oct 12, 2023 8.646 8.655 8.408 8.555 1,503,071 -0.16(-1.88%)
Oct 11, 2023 8.300 8.719 8.300 8.719 1,768,072 +0.49(+5.97%)
Oct 10, 2023 8.136 8.255 8.136 8.227 655,596 +0.07(+0.89%)
Oct 09, 2023 7.918 8.227 7.918 8.154 593,765 +0.20(+2.52%)
Oct 06, 2023 7.863 8.045 7.843 7.954 977,904 -0.02(-0.23%)
Oct 05, 2023 7.799 8.045 7.763 7.972 996,801 +0.18(+2.34%)
Oct 04, 2023 7.991 8.062 7.681 7.790 2,015,445 -0.20(-2.51%)
Oct 03, 2023 8.391 8.441 7.945 7.991 2,180,809 -0.48(-5.69%)
Oct 02, 2023 8.646 8.737 8.346 8.473 1,433,090 -0.27(-3.12%)
Sep 29, 2023 8.873 8.901 8.719 8.746 1,284,340 +0.02(+0.21%)
Sep 28, 2023 8.649 8.776 8.600 8.728 1,277,801 +0.10(+1.12%)
Sep 27, 2023 8.701 8.754 8.596 8.631 1,277,669 -0.04(-0.41%)
Sep 26, 2023 8.789 8.811 8.631 8.666 1,322,525 -0.18(-1.99%)
Sep 25, 2023 8.886 8.877 8.807 8.842 890,505 -0.11(-1.27%)
Sep 22, 2023 8.842 9.044 8.780 8.956 1,298,572 +0.12(+1.39%)
Sep 21, 2023 9.255 9.255 8.807 8.833 1,171,544 -0.44(-4.73%)
Sep 20, 2023 9.413 9.457 9.272 9.272 729,037 -0.10(-1.03%)
Sep 19, 2023 9.492 9.553 9.351 9.369 889,350 -0.16(-1.66%)
Sep 18, 2023 9.571 9.623 9.496 9.527 793,092 -0.04(-0.46%)
Sep 15, 2023 9.518 9.579 9.439 9.571 2,284,228 +0.04(+0.37%)
Sep 14, 2023 9.571 9.632 9.479 9.536 891,802 +0.00(+0.00%)
Sep 13, 2023 9.404 9.615 9.360 9.536 1,156,074 +0.14(+1.50%)
Sep 12, 2023 9.439 9.571 9.391 9.395 741,459 -0.14(-1.47%)
Sep 11, 2023 9.571 9.588 9.452 9.536 403,925 +0.04(+0.37%)
Sep 08, 2023 9.536 9.584 9.461 9.500 496,585 +0.00(+0.00%)
Sep 07, 2023 9.351 9.562 9.351 9.500 545,030 +0.04(+0.46%)
Sep 06, 2023 9.509 9.549 9.378 9.457 581,747 -0.11(-1.10%)
Sep 05, 2023 9.553 9.641 9.492 9.562 823,302 -0.04(-0.46%)
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.