Skip to main content

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

Historical Prices

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.