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

MFA Financial Inc (NY: MFA )

11.07 -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 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 (%)
Feb 28, 2003 0.0207 0.0208 0.0205 0.0206 53,440,848 -0.00(-0.57%)
Feb 27, 2003 0.0205 0.0208 0.0205 0.0207 55,104,212 +0.00(+0.46%)
Feb 26, 2003 0.0206 0.0206 0.0204 0.0206 35,442,416 +0.00(+0.92%)
Feb 25, 2003 0.0202 0.0204 0.0201 0.0204 60,264,900 +0.00(+0.69%)
Feb 24, 2003 0.0204 0.0206 0.0202 0.0203 86,580,144 -0.00(-0.92%)
Feb 21, 2003 0.0201 0.0204 0.0200 0.0204 70,245,072 +0.00(+1.99%)
Feb 20, 2003 0.0200 0.0202 0.0199 0.0200 74,936,608 +0.00(+0.71%)
Feb 19, 2003 0.0202 0.0202 0.0197 0.0199 72,633,496 -0.00(-1.39%)
Feb 18, 2003 0.0199 0.0202 0.0197 0.0202 61,416,460 +0.00(+2.50%)
Feb 14, 2003 0.0194 0.0198 0.0193 0.0197 41,882,612 +0.00(+1.45%)
Feb 13, 2003 0.0194 0.0196 0.0191 0.0194 61,288,508 +0.00(+0.24%)
Feb 12, 2003 0.0194 0.0197 0.0193 0.0194 58,302,984 -0.00(-0.48%)
Feb 11, 2003 0.0199 0.0200 0.0193 0.0195 104,109,432 -0.00(-0.48%)
Feb 10, 2003 0.0197 0.0199 0.0192 0.0196 127,865,656 -0.00(-0.71%)
Feb 07, 2003 0.0203 0.0204 0.0197 0.0197 75,874,920 -0.00(-1.64%)
Feb 06, 2003 0.0200 0.0204 0.0200 0.0200 89,693,624 -0.00(-0.12%)
Feb 05, 2003 0.0207 0.0207 0.0199 0.0200 90,120,120 -0.00(-3.28%)
Feb 04, 2003 0.0207 0.0208 0.0205 0.0207 82,101,864 +0.00(+0.91%)
Feb 03, 2003 0.0208 0.0208 0.0205 0.0205 79,585,496 +0.00(+0.11%)
Jan 31, 2003 0.0204 0.0207 0.0204 0.0205 54,336,508 +0.00(+0.58%)
Jan 30, 2003 0.0205 0.0207 0.0204 0.0204 62,312,116 -0.00(-0.46%)
Jan 29, 2003 0.0204 0.0205 0.0202 0.0205 79,628,144 +0.00(+0.34%)
Jan 28, 2003 0.0202 0.0204 0.0202 0.0204 85,513,888 +0.00(+1.28%)
Jan 27, 2003 0.0204 0.0204 0.0200 0.0202 108,673,016 +0.00(+1.06%)
Jan 24, 2003 0.0205 0.0205 0.0200 0.0200 111,530,584 -0.00(-2.30%)
Jan 23, 2003 0.0201 0.0205 0.0200 0.0204 78,561,888 +0.00(+2.71%)
Jan 22, 2003 0.0202 0.0203 0.0198 0.0199 64,487,284 -0.00(-0.24%)
Jan 21, 2003 0.0199 0.0201 0.0198 0.0199 73,955,656 +0.00(+0.95%)
Jan 17, 2003 0.0202 0.0203 0.0197 0.0197 76,045,520 -0.00(-2.21%)
Jan 16, 2003 0.0205 0.0205 0.0200 0.0202 65,510,888 -0.00(-1.37%)
Jan 15, 2003 0.0200 0.0205 0.0199 0.0205 121,084,256 +0.00(+2.11%)
Jan 14, 2003 0.0200 0.0207 0.0198 0.0200 65,212,336 +0.00(+1.18%)
Jan 13, 2003 0.0200 0.0202 0.0197 0.0198 113,108,648 +0.00(+0.00%)
Jan 10, 2003 0.0201 0.0202 0.0197 0.0198 42,522,368 -0.00(-1.05%)
Jan 09, 2003 0.0198 0.0202 0.0198 0.0200 59,113,340 +0.00(+1.67%)
Jan 08, 2003 0.0197 0.0202 0.0197 0.0197 128,334,808 -0.00(-1.41%)
Jan 07, 2003 0.0202 0.0204 0.0198 0.0200 134,177,904 -0.00(-2.18%)
Jan 06, 2003 0.0204 0.0205 0.0199 0.0204 105,644,840 +0.00(+2.47%)
Jan 03, 2003 0.0199 0.0202 0.0197 0.0199 82,144,512 -0.00(-1.05%)
Jan 02, 2003 0.0199 0.0204 0.0199 0.0201 63,847,528 +0.00(+2.26%)
Dec 31, 2002 0.0197 0.0200 0.0196 0.0197 128,334,808 -0.00(-0.59%)
Dec 30, 2002 0.0203 0.0203 0.0197 0.0198 162,583,008 -0.00(-2.31%)
Dec 27, 2002 0.0203 0.0205 0.0203 0.0203 59,198,644 -0.00(-1.14%)
Dec 26, 2002 0.0208 0.0208 0.0203 0.0205 71,567,232 -0.00(-2.99%)
Dec 24, 2002 0.0211 0.0212 0.0209 0.0211 79,841,400 -0.00(-0.22%)
Dec 23, 2002 0.0211 0.0213 0.0209 0.0212 100,654,752 +0.00(+0.00%)
Dec 20, 2002 0.0209 0.0212 0.0204 0.0212 156,910,528 +0.00(+0.89%)
Dec 19, 2002 0.0214 0.0215 0.0209 0.0210 171,624,880 -0.00(-0.99%)
Dec 18, 2002 0.0213 0.0214 0.0211 0.0212 86,324,248 +0.00(+0.56%)
Dec 17, 2002 0.0211 0.0215 0.0210 0.0211 82,059,216 -0.00(-0.44%)
Dec 16, 2002 0.0209 0.0212 0.0209 0.0212 91,527,584 +0.00(+1.57%)
Dec 13, 2002 0.0209 0.0211 0.0209 0.0209 74,040,952 -0.00(-0.22%)
Dec 12, 2002 0.0210 0.0212 0.0209 0.0209 76,685,272 +0.00(+0.22%)
Dec 11, 2002 0.0210 0.0211 0.0207 0.0209 57,663,232 -0.00(-0.22%)
Dec 10, 2002 0.0209 0.0211 0.0208 0.0209 121,681,360 +0.00(+0.56%)
Dec 09, 2002 0.0205 0.0209 0.0204 0.0208 86,281,592 +0.00(+0.45%)
Dec 06, 2002 0.0208 0.0208 0.0204 0.0207 88,072,912 +0.00(+1.85%)
Dec 05, 2002 0.0206 0.0206 0.0202 0.0203 47,512,456 -0.00(-0.34%)
Dec 04, 2002 0.0204 0.0210 0.0201 0.0204 44,782,836 +0.00(+0.58%)
Dec 03, 2002 0.0207 0.0211 0.0200 0.0203 80,139,952 -0.00(-3.03%)
Dec 02, 2002 0.0204 0.0209 0.0200 0.0209 104,877,136 +0.00(+3.48%)
Nov 29, 2002 0.0204 0.0204 0.0201 0.0202 25,121,038 -0.00(-0.69%)
Nov 27, 2002 0.0200 0.0204 0.0199 0.0204 122,406,416 +0.00(+2.48%)
Nov 26, 2002 0.0199 0.0201 0.0198 0.0199 108,374,464 +0.00(+0.24%)
Nov 25, 2002 0.0191 0.0198 0.0190 0.0198 143,774,224 +0.00(+3.81%)
Nov 22, 2002 0.0192 0.0192 0.0188 0.0191 48,066,908 -0.00(-0.12%)
Nov 21, 2002 0.0191 0.0198 0.0189 0.0191 51,649,536 +0.00(+0.62%)
Nov 20, 2002 0.0188 0.0190 0.0187 0.0190 48,536,064 +0.00(+1.50%)
Nov 19, 2002 0.0190 0.0191 0.0185 0.0187 131,917,440 -0.00(-1.48%)
Nov 18, 2002 0.0193 0.0193 0.0189 0.0190 64,828,484 -0.00(-0.25%)
Nov 15, 2002 0.0189 0.0192 0.0188 0.0190 100,953,304 -0.00(-0.37%)
Nov 14, 2002 0.0190 0.0191 0.0188 0.0191 92,807,096 +0.00(+1.62%)
Nov 13, 2002 0.0189 0.0189 0.0188 0.0188 48,706,664 -0.00(-0.37%)
Nov 12, 2002 0.0190 0.0191 0.0188 0.0189 37,404,328 +0.00(+0.00%)
Nov 11, 2002 0.0191 0.0191 0.0188 0.0189 79,457,544 -0.00(-0.74%)
Nov 08, 2002 0.0190 0.0191 0.0189 0.0190 27,893,308 +0.00(+0.37%)
Nov 07, 2002 0.0192 0.0192 0.0189 0.0189 48,365,460 -0.00(-1.46%)
Nov 06, 2002 0.0190 0.0192 0.0189 0.0192 80,737,056 +0.00(+1.48%)
Nov 05, 2002 0.0195 0.0196 0.0189 0.0189 53,312,900 -0.00(-3.12%)
Nov 04, 2002 0.0190 0.0196 0.0189 0.0196 111,957,088 +0.00(+3.22%)
Nov 01, 2002 0.0189 0.0190 0.0188 0.0189 75,874,920 -0.00(-0.61%)
Oct 31, 2002 0.0189 0.0193 0.0189 0.0191 62,653,320 +0.00(+0.99%)
Oct 30, 2002 0.0192 0.0192 0.0183 0.0189 64,572,584 -0.00(-1.11%)
Oct 29, 2002 0.0192 0.0192 0.0182 0.0191 121,126,904 -0.00(-1.93%)
Oct 28, 2002 0.0194 0.0198 0.0193 0.0195 70,159,776 +0.00(+0.61%)
Oct 25, 2002 0.0191 0.0195 0.0190 0.0193 55,786,616 +0.00(+2.36%)
Oct 24, 2002 0.0185 0.0192 0.0185 0.0189 60,222,252 +0.00(+0.75%)
Oct 23, 2002 0.0185 0.0190 0.0181 0.0188 57,919,132 +0.00(+0.63%)
Oct 22, 2002 0.0189 0.0189 0.0182 0.0186 76,088,168 -0.00(-2.21%)
Oct 21, 2002 0.0194 0.0194 0.0188 0.0191 57,108,776 -0.00(-2.05%)
Oct 18, 2002 0.0189 0.0195 0.0188 0.0195 912,716,800 +0.00(+2.47%)
Oct 17, 2002 0.0183 0.0190 0.0183 0.0190 53,824,704 +0.00(+4.52%)
Oct 16, 2002 0.0185 0.0186 0.0181 0.0182 69,221,464 -0.00(-3.13%)
Oct 15, 2002 0.0183 0.0190 0.0183 0.0188 90,845,176 +0.00(+3.76%)
Oct 14, 2002 0.0181 0.0181 0.0176 0.0181 41,114,908 -0.00(-0.26%)
Oct 11, 2002 0.0177 0.0182 0.0177 0.0181 61,501,760 +0.00(+3.62%)
Oct 10, 2002 0.0169 0.0176 0.0169 0.0175 131,576,232 +0.00(+3.90%)
Oct 09, 2002 0.0176 0.0178 0.0166 0.0168 86,665,448 -0.00(-4.01%)
Oct 08, 2002 0.0174 0.0182 0.0174 0.0175 107,393,504 +0.00(+0.67%)
Oct 07, 2002 0.0186 0.0186 0.0170 0.0174 500,330,880 -0.00(-6.66%)
Oct 04, 2002 0.0191 0.0192 0.0185 0.0187 334,677,056 -0.00(-1.24%)
Oct 03, 2002 0.0191 0.0197 0.0189 0.0189 61,416,460 -0.00(-1.83%)
Oct 02, 2002 0.0193 0.0199 0.0192 0.0192 82,229,816 -0.00(-0.24%)
Oct 01, 2002 0.0190 0.0193 0.0184 0.0193 142,196,160 +0.00(+1.60%)
Sep 30, 2002 0.0189 0.0192 0.0188 0.0190 109,824,568 +0.00(+0.37%)
Sep 27, 2002 0.0192 0.0193 0.0188 0.0189 150,427,680 -0.00(-1.59%)
Sep 26, 2002 0.0193 0.0194 0.0190 0.0192 198,153,376 -0.00(-3.98%)
Sep 25, 2002 0.0202 0.0203 0.0199 0.0200 152,048,384 +0.00(+0.23%)
Sep 24, 2002 0.0200 0.0204 0.0199 0.0200 129,614,320 +0.00(+0.24%)
Sep 23, 2002 0.0199 0.0206 0.0197 0.0199 144,968,432 +0.00(+0.35%)
Sep 20, 2002 0.0201 0.0202 0.0193 0.0199 210,692,576 -0.00(-1.28%)
Sep 19, 2002 0.0206 0.0211 0.0200 0.0201 175,634,016 -0.00(-2.94%)
Sep 18, 2002 0.0206 0.0208 0.0201 0.0207 219,478,544 +0.00(+0.45%)
Sep 17, 2002 0.0217 0.0220 0.0205 0.0206 386,582,496 -0.00(-8.14%)
Sep 16, 2002 0.0227 0.0228 0.0223 0.0225 120,359,200 -0.00(-1.14%)
Sep 13, 2002 0.0217 0.0227 0.0217 0.0227 159,981,344 +0.00(+4.98%)
Sep 12, 2002 0.0219 0.0222 0.0216 0.0216 210,138,128 -0.00(-1.18%)
Sep 11, 2002 0.0220 0.0220 0.0216 0.0219 39,664,796 -0.00(-0.11%)
Sep 10, 2002 0.0221 0.0225 0.0216 0.0219 152,048,384 -0.00(-1.89%)
Sep 09, 2002 0.0218 0.0224 0.0218 0.0223 122,107,864 +0.00(+1.82%)
Sep 06, 2002 0.0218 0.0221 0.0218 0.0219 135,073,552 +0.00(+1.19%)
Sep 05, 2002 0.0220 0.0221 0.0216 0.0217 78,433,936 -0.00(-1.60%)
Sep 04, 2002 0.0211 0.0222 0.0210 0.0220 110,976,128 +0.00(+4.44%)
Sep 03, 2002 0.0216 0.0217 0.0210 0.0211 115,880,920 -0.00(-2.39%)
Aug 30, 2002 0.0215 0.0220 0.0213 0.0216 57,663,232 +0.00(+0.22%)
Aug 29, 2002 0.0211 0.0216 0.0211 0.0216 68,709,664 +0.00(+1.77%)
Aug 28, 2002 0.0210 0.0213 0.0209 0.0212 109,014,216 +0.00(+0.44%)
Aug 27, 2002 0.0214 0.0215 0.0211 0.0211 57,108,776 -0.00(-1.32%)
Aug 26, 2002 0.0212 0.0214 0.0208 0.0214 101,848,960 +0.00(+1.79%)
Aug 23, 2002 0.0214 0.0215 0.0210 0.0210 57,535,280 -0.00(-1.75%)
Aug 22, 2002 0.0212 0.0214 0.0211 0.0214 63,591,624 +0.00(+0.89%)
Aug 21, 2002 0.0211 0.0212 0.0206 0.0212 153,072,000 +0.00(+0.56%)
Aug 20, 2002 0.0211 0.0215 0.0209 0.0211 90,461,328 -0.00(-0.11%)
Aug 16, 2002 0.0211 0.0212 0.0209 0.0211 109,568,672 -0.00(-0.44%)
Aug 15, 2002 0.0211 0.0213 0.0209 0.0212 98,564,888 -0.00(-0.11%)
Aug 14, 2002 0.0206 0.0212 0.0204 0.0212 212,014,736 +0.00(+2.84%)
Aug 13, 2002 0.0205 0.0211 0.0204 0.0206 75,533,712 +0.00(+0.57%)
Aug 12, 2002 0.0200 0.0206 0.0200 0.0205 1,445,845,760 +0.00(+0.81%)
Aug 07, 2002 0.0204 0.0205 0.0198 0.0204 112,170,336 -0.00(-0.23%)
Aug 06, 2002 0.0204 0.0209 0.0202 0.0204 124,624,232 +0.00(+1.99%)
Aug 05, 2002 0.0206 0.0207 0.0193 0.0200 201,309,504 -0.00(-4.16%)
Aug 02, 2002 0.0210 0.0211 0.0207 0.0209 124,283,032 -0.00(-0.56%)
Aug 01, 2002 0.0211 0.0213 0.0209 0.0210 86,281,592 -0.00(-0.56%)
Jul 31, 2002 0.0214 0.0214 0.0209 0.0211 75,704,320 -0.00(-0.99%)
Jul 30, 2002 0.0216 0.0216 0.0205 0.0213 106,455,192 +0.00(+0.11%)
Jul 29, 2002 0.0211 0.0213 0.0210 0.0213 1,377,525,248 +0.00(+5.58%)
Jul 26, 2002 0.0190 0.0202 0.0190 0.0202 165,995,040 +0.00(+7.50%)
Jul 25, 2002 0.0188 0.0198 0.0188 0.0188 227,582,096 +0.00(+0.63%)
Jul 24, 2002 0.0174 0.0191 0.0169 0.0186 335,871,264 +0.00(+1.53%)
Jul 23, 2002 0.0189 0.0193 0.0181 0.0184 190,945,472 -0.00(-2.97%)
Jul 22, 2002 0.0189 0.0196 0.0182 0.0189 234,619,408 +0.00(+1.13%)
Jul 19, 2002 0.0179 0.0189 0.0179 0.0187 259,740,448 -0.00(-7.75%)
Jul 17, 2002 0.0204 0.0204 0.0198 0.0203 192,054,384 -0.00(-4.63%)
Jul 12, 2002 0.0218 0.0218 0.0210 0.0213 61,245,856 -0.00(-1.95%)
Jul 11, 2002 0.0219 0.0219 0.0208 0.0217 190,945,472 -0.00(-0.96%)
Jul 10, 2002 0.0219 0.0220 0.0217 0.0219 115,497,064 +0.00(+0.43%)
Jul 09, 2002 0.0217 0.0220 0.0217 0.0218 114,985,256 +0.00(+0.43%)
Jul 08, 2002 0.0214 0.0217 0.0214 0.0217 143,902,176 +0.00(+1.31%)
Jul 05, 2002 0.0211 0.0217 0.0211 0.0214 83,168,120 +0.00(+0.55%)
Jul 04, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 +0.00(+0.00%)
Jul 03, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 -0.00(-4.11%)
Jul 02, 2002 0.0227 0.0227 0.0211 0.0222 312,413,600 -0.00(-3.76%)
Jul 01, 2002 0.0231 0.0239 0.0223 0.0231 360,437,856 +0.00(+0.00%)
Jun 28, 2002 0.0231 0.0237 0.0223 0.0231 576,504,384 -0.00(-0.50%)
Jun 27, 2002 0.0247 0.0248 0.0231 0.0232 241,059,600 -0.00(-6.16%)
Jun 26, 2002 0.0230 0.0247 0.0221 0.0247 249,163,168 +0.00(+1.54%)
Jun 25, 2002 0.0245 0.0247 0.0241 0.0244 166,848,048 -0.00(-2.62%)
Jun 21, 2002 0.0251 0.0252 0.0241 0.0250 177,595,920 -0.00(-0.19%)
Jun 20, 2002 0.0244 0.0251 0.0244 0.0251 175,804,608 +0.00(+2.79%)
Jun 19, 2002 0.0243 0.0252 0.0236 0.0244 253,897,344 +0.00(+0.19%)
Jun 18, 2002 0.0243 0.0246 0.0241 0.0243 189,239,472 +0.00(+0.29%)
Jun 17, 2002 0.0242 0.0246 0.0239 0.0243 193,931,008 +0.00(+0.88%)
Jun 14, 2002 0.0238 0.0243 0.0233 0.0241 164,971,440 +0.00(+3.85%)
Jun 12, 2002 0.0230 0.0233 0.0228 0.0232 151,110,080 +0.00(+1.02%)
Jun 11, 2002 0.0231 0.0232 0.0228 0.0229 119,420,896 -0.00(-0.31%)
Jun 10, 2002 0.0225 0.0231 0.0225 0.0230 157,464,976 +0.00(+3.26%)
Jun 07, 2002 0.0224 0.0226 0.0223 0.0223 128,334,808 -0.00(-1.04%)
Jun 06, 2002 0.0225 0.0227 0.0224 0.0225 102,360,768 -0.00(-0.21%)
Jun 05, 2002 0.0224 0.0226 0.0220 0.0226 124,453,632 +0.00(+2.56%)
May 31, 2002 0.0220 0.0224 0.0219 0.0220 926,492,864 +0.00(+1.08%)
May 28, 2002 0.0218 0.0222 0.0216 0.0218 207,579,104 -0.00(-0.43%)
May 27, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 +0.00(+0.00%)
May 24, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 -0.00(-0.85%)
May 23, 2002 0.0220 0.0223 0.0218 0.0220 76,130,816 +0.00(+0.00%)
May 22, 2002 0.0220 0.0222 0.0217 0.0220 57,322,028 +0.00(+0.53%)
May 21, 2002 0.0218 0.0221 0.0216 0.0219 56,682,272 +0.00(+1.19%)
May 20, 2002 0.0216 0.0219 0.0215 0.0217 39,025,040 -0.00(-0.43%)
May 17, 2002 0.0216 0.0218 0.0214 0.0218 36,892,524 +0.00(+1.09%)
May 16, 2002 0.0212 0.0217 0.0212 0.0215 42,692,968 +0.00(+0.44%)
May 15, 2002 0.0213 0.0216 0.0213 0.0214 27,594,756 +0.00(+0.11%)
May 14, 2002 0.0215 0.0217 0.0212 0.0214 39,408,896 +0.00(+0.00%)
May 13, 2002 0.0215 0.0219 0.0211 0.0214 46,190,296 -0.00(-1.30%)
May 10, 2002 0.0217 0.0218 0.0215 0.0217 33,309,900 +0.00(+0.22%)
May 09, 2002 0.0216 0.0218 0.0214 0.0216 35,911,568 +0.00(+0.11%)
May 08, 2002 0.0219 0.0219 0.0214 0.0216 63,804,876 -0.00(-0.86%)
May 07, 2002 0.0218 0.0219 0.0216 0.0218 55,018,912 -0.00(-0.43%)
May 06, 2002 0.0216 0.0219 0.0215 0.0219 54,251,204 +0.00(+0.97%)
May 03, 2002 0.0216 0.0218 0.0213 0.0217 96,645,624 +0.00(+0.65%)
May 02, 2002 0.0211 0.0215 0.0211 0.0215 45,849,092 +0.00(+0.77%)
May 01, 2002 0.0213 0.0215 0.0209 0.0214 68,837,616 +0.00(+0.22%)
Apr 30, 2002 0.0211 0.0213 0.0208 0.0213 72,334,944 +0.00(+0.55%)
Apr 29, 2002 0.0206 0.0212 0.0205 0.0212 62,013,564 +0.00(+1.91%)
Apr 26, 2002 0.0208 0.0209 0.0206 0.0208 26,955,002 +0.00(+0.45%)
Apr 25, 2002 0.0209 0.0209 0.0207 0.0207 40,389,852 -0.00(-0.67%)
Apr 24, 2002 0.0208 0.0209 0.0204 0.0209 76,472,024 +0.00(+0.11%)
Apr 23, 2002 0.0206 0.0209 0.0204 0.0208 43,418,024 +0.00(+0.11%)
Apr 22, 2002 0.0211 0.0211 0.0207 0.0208 43,716,576 -0.00(-0.78%)
Apr 19, 2002 0.0209 0.0211 0.0206 0.0210 25,462,240 +0.00(+0.56%)
Apr 18, 2002 0.0208 0.0209 0.0205 0.0209 34,930,612 +0.00(+0.00%)
Apr 17, 2002 0.0205 0.0209 0.0204 0.0209 51,948,088 +0.00(+1.71%)
Apr 16, 2002 0.0208 0.0208 0.0204 0.0205 42,778,268 -0.00(-0.34%)
Apr 15, 2002 0.0205 0.0209 0.0204 0.0206 31,774,488 +0.00(+0.23%)
Apr 12, 2002 0.0209 0.0209 0.0205 0.0205 56,298,420 -0.00(-2.12%)
Apr 11, 2002 0.0204 0.0212 0.0204 0.0210 1,522,616,448 +0.00(+2.29%)
Apr 10, 2002 0.0203 0.0206 0.0202 0.0205 50,625,928 +0.00(+1.74%)
Apr 09, 2002 0.0198 0.0205 0.0198 0.0202 64,657,884 +0.00(+1.78%)
Apr 08, 2002 0.0197 0.0199 0.0197 0.0198 61,885,612 +0.00(+0.60%)
Apr 05, 2002 0.0196 0.0198 0.0196 0.0197 98,820,792 +0.00(+0.60%)
Apr 04, 2002 0.0197 0.0198 0.0195 0.0196 252,788,448 -0.00(-1.07%)
Apr 03, 2002 0.0199 0.0204 0.0195 0.0198 155,631,008 -0.00(-1.52%)
Apr 02, 2002 0.0204 0.0205 0.0198 0.0201 131,917,440 -0.00(-2.39%)
Apr 01, 2002 0.0209 0.0210 0.0204 0.0206 67,003,652 -0.00(-1.90%)
Mar 29, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+0.00%)
Mar 28, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+1.70%)
Mar 27, 2002 0.0205 0.0208 0.0205 0.0206 66,491,848 -0.00(-0.68%)
Mar 26, 2002 0.0211 0.0211 0.0201 0.0208 240,291,904 -0.00(-3.38%)
Mar 25, 2002 0.0220 0.0221 0.0215 0.0215 175,463,408 -0.00(-3.07%)
Mar 22, 2002 0.0220 0.0222 0.0219 0.0222 102,488,720 +0.00(+0.64%)
Mar 21, 2002 0.0220 0.0220 0.0219 0.0220 109,398,064 +0.00(+0.53%)
Mar 20, 2002 0.0220 0.0220 0.0219 0.0219 70,543,624 +0.00(+0.00%)
Mar 19, 2002 0.0219 0.0222 0.0217 0.0219 120,487,152 +0.00(+0.75%)
Mar 18, 2002 0.0217 0.0219 0.0216 0.0218 89,480,368 +0.00(+0.87%)
Mar 15, 2002 0.0215 0.0216 0.0214 0.0216 84,746,184 +0.00(+0.66%)
Mar 14, 2002 0.0215 0.0216 0.0214 0.0214 105,516,888 +0.00(+0.00%)
Mar 13, 2002 0.0216 0.0217 0.0214 0.0214 52,843,744 -0.00(-0.11%)
Mar 12, 2002 0.0217 0.0218 0.0213 0.0215 652,549,888 -0.00(-1.29%)
Mar 11, 2002 0.0215 0.0218 0.0213 0.0217 71,951,088 +0.00(+1.42%)
Mar 08, 2002 0.0224 0.0225 0.0214 0.0214 111,701,184 -0.00(-3.79%)
Mar 07, 2002 0.0219 0.0224 0.0219 0.0223 60,307,552 +0.00(+1.06%)
Mar 06, 2002 0.0217 0.0224 0.0215 0.0220 60,307,552 +0.00(+1.62%)
Mar 05, 2002 0.0216 0.0217 0.0215 0.0217 85,130,040 +0.00(+0.54%)
Mar 04, 2002 0.0213 0.0217 0.0213 0.0216 93,745,400 +0.00(+1.21%)
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.