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

MFA Financial Inc (NY: MFA )

10.79 +0.20 (+1.89%)
Official Closing Price Updated: 7:00 PM EDT, May 1, 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 (%)
Oct 31, 2003 6.912 6.977 6.840 6.905 428,701 -0.04(-0.62%)
Oct 30, 2003 6.926 6.948 6.861 6.948 376,447 +0.06(+0.84%)
Oct 29, 2003 6.854 6.955 6.854 6.890 462,936 -0.01(-0.21%)
Oct 28, 2003 6.897 6.912 6.883 6.905 403,475 +0.01(+0.10%)
Oct 27, 2003 6.905 6.962 6.840 6.897 420,246 +0.01(+0.10%)
Oct 24, 2003 6.854 6.970 6.818 6.890 589,620 +0.04(+0.53%)
Oct 23, 2003 6.818 6.905 6.782 6.854 794,476 +0.02(+0.32%)
Oct 22, 2003 6.796 6.890 6.789 6.832 555,662 -0.04(-0.53%)
Oct 21, 2003 6.854 6.941 6.796 6.869 786,576 +0.02(+0.32%)
Oct 20, 2003 6.869 6.998 6.825 6.847 597,382 -0.08(-1.15%)
Oct 17, 2003 7.034 7.034 6.905 6.926 274,989 -0.14(-1.94%)
Oct 16, 2003 7.020 7.092 7.013 7.063 390,446 +0.04(+0.62%)
Oct 15, 2003 7.013 7.049 6.998 7.020 317,818 -0.05(-0.71%)
Oct 14, 2003 7.013 7.128 6.926 7.071 421,632 +0.07(+1.03%)
Oct 13, 2003 6.883 7.013 6.854 6.998 507,151 +0.12(+1.68%)
Oct 10, 2003 6.890 6.912 6.847 6.883 324,194 -0.04(-0.63%)
Oct 09, 2003 6.941 6.984 6.854 6.926 483,588 -0.01(-0.21%)
Oct 08, 2003 6.998 6.998 6.897 6.941 359,260 -0.04(-0.62%)
Oct 07, 2003 6.991 6.991 6.919 6.984 385,318 -0.01(-0.10%)
Oct 06, 2003 6.962 6.991 6.905 6.991 194,876 +0.04(+0.62%)
Oct 03, 2003 6.962 7.006 6.883 6.948 423,295 +0.06(+0.84%)
Oct 02, 2003 6.926 6.962 6.854 6.890 691,632 -0.12(-1.65%)
Oct 01, 2003 6.941 6.948 6.912 7.006 493,429 +0.14(+2.00%)
Sep 30, 2003 6.847 6.869 6.710 6.869 374,923 +0.02(+0.32%)
Sep 29, 2003 6.767 6.905 6.695 6.847 385,318 +0.16(+2.37%)
Sep 26, 2003 6.905 7.034 6.638 6.688 905,082 -0.42(-5.89%)
Sep 25, 2003 7.128 7.128 7.092 7.107 731,550 -0.01(-0.20%)
Sep 24, 2003 7.143 7.172 7.143 7.121 583,937 -0.06(-0.80%)
Sep 23, 2003 7.179 7.179 7.107 7.179 538,059 +0.00(+0.00%)
Sep 22, 2003 7.121 7.200 7.085 7.179 655,734 +0.00(+0.00%)
Sep 19, 2003 7.121 7.186 7.078 7.179 527,803 +0.07(+1.02%)
Sep 18, 2003 7.121 7.128 7.020 7.107 779,923 +0.02(+0.31%)
Sep 17, 2003 7.143 7.172 7.099 7.085 650,467 -0.12(-1.70%)
Sep 16, 2003 7.107 7.208 7.107 7.208 488,162 +0.10(+1.42%)
Sep 15, 2003 7.179 7.193 7.107 7.107 531,268 -0.07(-1.01%)
Sep 12, 2003 7.157 7.229 7.107 7.179 681,098 -0.03(-0.40%)
Sep 11, 2003 7.215 7.337 7.128 7.208 1,122,690 -0.01(-0.10%)
Sep 10, 2003 7.107 7.424 6.710 7.215 3,119,692 -0.39(-5.12%)
Sep 09, 2003 7.749 7.785 7.576 7.604 473,886 -0.14(-1.86%)
Sep 08, 2003 7.792 7.814 7.691 7.749 494,122 -0.08(-1.01%)
Sep 05, 2003 7.792 7.857 7.720 7.828 835,503 +0.04(+0.46%)
Sep 04, 2003 7.720 7.936 7.503 7.792 460,164 +0.04(+0.47%)
Sep 03, 2003 7.640 7.756 7.612 7.756 545,128 +0.07(+0.94%)
Sep 02, 2003 7.576 7.720 7.568 7.684 466,678 +0.12(+1.53%)
Aug 29, 2003 7.532 7.713 7.431 7.568 904,805 -0.01(-0.10%)
Aug 28, 2003 7.467 7.576 7.359 7.576 637,854 +0.16(+2.14%)
Aug 27, 2003 7.366 7.460 7.301 7.417 468,896 +0.09(+1.18%)
Aug 26, 2003 7.294 7.395 7.287 7.330 315,462 +0.04(+0.49%)
Aug 25, 2003 7.294 7.374 7.287 7.294 199,866 -0.01(-0.10%)
Aug 22, 2003 7.388 7.395 7.301 7.301 199,312 -0.06(-0.78%)
Aug 21, 2003 7.381 7.431 7.330 7.359 245,328 -0.05(-0.68%)
Aug 20, 2003 7.417 7.460 7.301 7.410 211,232 -0.02(-0.29%)
Aug 19, 2003 7.366 7.431 7.301 7.431 262,931 +0.06(+0.88%)
Aug 18, 2003 7.301 7.388 7.287 7.366 234,378 +0.04(+0.59%)
Aug 15, 2003 7.287 7.417 7.280 7.323 118,228 -0.02(-0.29%)
Aug 14, 2003 7.395 7.410 7.287 7.345 267,921 -0.05(-0.68%)
Aug 13, 2003 7.489 7.511 7.359 7.395 524,476 -0.09(-1.16%)
Aug 12, 2003 7.503 7.503 7.402 7.482 209,153 +0.05(+0.68%)
Aug 11, 2003 7.359 7.525 7.359 7.431 313,244 +0.05(+0.68%)
Aug 08, 2003 7.395 7.431 7.359 7.381 700,641 -0.01(-0.20%)
Aug 07, 2003 7.395 7.424 7.265 7.395 367,715 +0.04(+0.49%)
Aug 06, 2003 7.215 7.460 7.150 7.359 2,087,926 +0.12(+1.69%)
Aug 05, 2003 7.215 7.352 7.179 7.236 635,636 -0.06(-0.89%)
Aug 04, 2003 7.359 7.359 6.674 7.301 1,645,642 -0.06(-0.78%)
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.