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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jan 30, 2004 7.345 7.345 7.179 7.200 835,364 -0.14(-1.87%)
Jan 29, 2004 7.359 7.395 7.222 7.337 907,854 +0.05(+0.69%)
Jan 28, 2004 7.287 7.424 7.287 7.287 805,287 -0.04(-0.59%)
Jan 27, 2004 7.215 7.388 7.200 7.330 951,653 +0.13(+1.80%)
Jan 26, 2004 7.071 7.200 7.071 7.200 480,123 +0.08(+1.11%)
Jan 23, 2004 7.114 7.164 7.099 7.121 448,521 +0.01(+0.10%)
Jan 22, 2004 7.107 7.157 7.085 7.114 447,274 +0.03(+0.41%)
Jan 21, 2004 7.099 7.143 7.056 7.085 362,171 -0.02(-0.30%)
Jan 20, 2004 7.027 7.143 7.027 7.107 432,859 +0.08(+1.13%)
Jan 16, 2004 7.114 7.121 7.027 7.027 296,750 -0.07(-1.02%)
Jan 15, 2004 7.092 7.114 7.049 7.099 309,502 +0.01(+0.10%)
Jan 14, 2004 7.049 7.092 7.013 7.092 287,186 +0.02(+0.31%)
Jan 13, 2004 7.027 7.071 7.013 7.071 199,173 +0.01(+0.10%)
Jan 12, 2004 7.071 7.078 6.998 7.063 245,744 +0.02(+0.31%)
Jan 09, 2004 7.034 7.071 7.034 7.042 374,645 +0.01(+0.10%)
Jan 08, 2004 7.034 7.078 7.013 7.034 347,063 +0.00(+0.00%)
Jan 07, 2004 7.034 7.071 6.998 7.034 438,680 +0.00(+0.00%)
Jan 06, 2004 7.034 7.056 7.006 7.034 436,463 -0.01(-0.20%)
Jan 05, 2004 6.970 7.049 6.970 7.049 1,069,605 +0.02(+0.31%)
Jan 02, 2004 7.020 7.056 6.984 7.027 659,337 -0.01(-0.10%)
Dec 31, 2003 7.042 7.071 7.034 7.034 698,562 -0.01(-0.10%)
Dec 30, 2003 7.006 7.071 7.006 7.042 363,557 +0.01(+0.10%)
Dec 29, 2003 6.991 7.063 6.991 7.034 538,336 +0.01(+0.10%)
Dec 26, 2003 6.854 7.034 6.854 7.027 510,061 -0.04(-0.61%)
Dec 24, 2003 7.071 7.085 7.049 7.071 685,672 +0.00(+0.00%)
Dec 23, 2003 7.063 7.107 7.034 7.071 772,577 +0.01(+0.10%)
Dec 22, 2003 7.027 7.071 7.006 7.063 803,485 +0.00(+0.00%)
Dec 19, 2003 7.143 7.143 7.034 7.063 736,124 -0.08(-1.11%)
Dec 18, 2003 7.114 7.179 7.107 7.143 608,608 +0.04(+0.51%)
Dec 17, 2003 7.071 7.114 7.006 7.107 386,288 +0.05(+0.72%)
Dec 16, 2003 7.042 7.107 6.998 7.056 458,639 +0.00(+0.00%)
Dec 15, 2003 7.143 7.143 7.034 7.056 430,225 -0.08(-1.11%)
Dec 12, 2003 7.092 7.135 7.034 7.135 294,948 +0.06(+0.92%)
Dec 11, 2003 7.063 7.078 6.962 7.071 674,168 -0.02(-0.31%)
Dec 10, 2003 7.135 7.135 7.071 7.092 293,008 -0.03(-0.41%)
Dec 09, 2003 7.107 7.128 7.092 7.121 284,692 +0.05(+0.71%)
Dec 08, 2003 7.135 7.143 7.071 7.071 410,960 +0.01(+0.20%)
Dec 05, 2003 7.135 7.135 7.042 7.056 297,027 -0.05(-0.71%)
Dec 04, 2003 6.998 7.143 6.998 7.107 372,844 +0.06(+0.92%)
Dec 03, 2003 7.143 7.179 7.020 7.042 507,844 -0.12(-1.61%)
Dec 02, 2003 7.143 7.157 7.143 7.157 380,190 +0.01(+0.20%)
Dec 01, 2003 7.056 7.150 7.013 7.143 589,204 +0.14(+2.06%)
Nov 28, 2003 7.034 7.056 6.984 6.998 324,748 -0.05(-0.72%)
Nov 26, 2003 7.027 7.063 6.998 7.049 549,009 +0.04(+0.51%)
Nov 25, 2003 6.998 7.006 6.970 7.013 535,842 +0.02(+0.31%)
Nov 24, 2003 6.818 6.991 6.818 6.991 393,911 +0.17(+2.54%)
Nov 21, 2003 6.832 6.869 6.818 6.818 383,377 -0.04(-0.63%)
Nov 20, 2003 6.804 6.861 6.804 6.861 409,158 +0.04(+0.63%)
Nov 19, 2003 6.782 6.854 6.782 6.818 353,716 +0.03(+0.43%)
Nov 18, 2003 6.861 6.926 6.782 6.789 386,427 -0.07(-1.05%)
Nov 17, 2003 6.854 6.912 6.832 6.861 436,601 -0.07(-1.04%)
Nov 14, 2003 6.912 6.998 6.897 6.933 454,343 -0.04(-0.52%)
Nov 13, 2003 6.991 6.991 6.869 6.970 247,130 -0.06(-0.82%)
Nov 12, 2003 6.883 7.027 6.876 7.027 319,620 +0.17(+2.53%)
Nov 11, 2003 6.854 6.926 6.818 6.854 264,871 -0.01(-0.11%)
Nov 10, 2003 7.034 7.034 6.861 6.861 313,383 -0.17(-2.46%)
Nov 07, 2003 7.063 7.063 7.049 7.034 293,424 -0.02(-0.31%)
Nov 06, 2003 6.991 7.056 6.926 7.056 283,306 +0.04(+0.62%)
Nov 05, 2003 6.962 7.063 6.905 7.013 360,785 -0.02(-0.31%)
Nov 04, 2003 6.962 7.042 6.948 7.034 378,177 +0.07(+1.04%)
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.