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

MFA Financial Inc (NY: MFA )

11.51 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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, 2005 0.0131 0.0132 0.0128 0.0131 353,448,896 -0.00(-0.17%)
Oct 28, 2005 0.0131 0.0133 0.0130 0.0131 127,434,560 +0.00(+0.17%)
Oct 27, 2005 0.0131 0.0132 0.0130 0.0131 177,469,936 -0.00(-0.69%)
Oct 26, 2005 0.0133 0.0134 0.0130 0.0132 182,512,944 -0.00(-2.20%)
Oct 25, 2005 0.0135 0.0136 0.0133 0.0135 144,756,192 -0.00(-1.33%)
Oct 24, 2005 0.0134 0.0137 0.0134 0.0137 201,369,408 +0.00(+1.69%)
Oct 21, 2005 0.0135 0.0136 0.0134 0.0135 108,534,248 -0.00(-0.17%)
Oct 20, 2005 0.0135 0.0138 0.0133 0.0135 194,046,080 -0.00(-1.17%)
Oct 19, 2005 0.0130 0.0136 0.0130 0.0136 216,629,968 +0.00(+2.22%)
Oct 18, 2005 0.0131 0.0135 0.0131 0.0133 199,527,616 -0.00(-0.85%)
Oct 17, 2005 0.0131 0.0135 0.0131 0.0135 256,009,264 +0.00(+0.34%)
Oct 14, 2005 0.0124 0.0137 0.0124 0.0134 535,479,488 +0.00(+7.89%)
Oct 13, 2005 0.0123 0.0125 0.0122 0.0124 301,703,296 -0.00(-1.80%)
Oct 12, 2005 0.0127 0.0127 0.0123 0.0127 352,396,448 -0.00(-2.12%)
Oct 11, 2005 0.0128 0.0131 0.0127 0.0129 312,929,440 +0.00(+0.18%)
Oct 10, 2005 0.0127 0.0130 0.0127 0.0129 385,680,288 -0.00(-0.35%)
Oct 07, 2005 0.0125 0.0131 0.0125 0.0130 322,971,616 +0.00(+2.34%)
Oct 06, 2005 0.0125 0.0130 0.0125 0.0127 427,208,352 -0.00(-0.36%)
Oct 05, 2005 0.0127 0.0131 0.0126 0.0127 438,566,080 -0.00(-1.94%)
Oct 04, 2005 0.0128 0.0132 0.0126 0.0130 501,625,568 -0.00(-2.91%)
Oct 03, 2005 0.0137 0.0138 0.0133 0.0133 500,616,960 -0.00(-4.57%)
Sep 30, 2005 0.0137 0.0140 0.0136 0.0140 241,713,440 +0.00(+1.66%)
Sep 29, 2005 0.0134 0.0138 0.0132 0.0138 428,260,800 +0.00(+2.03%)
Sep 28, 2005 0.0137 0.0139 0.0133 0.0135 540,917,184 -0.00(-3.43%)
Sep 27, 2005 0.0137 0.0140 0.0137 0.0140 798,505,088 -0.00(-2.86%)
Sep 26, 2005 0.0139 0.0144 0.0139 0.0144 259,736,704 +0.00(+2.94%)
Sep 23, 2005 0.0140 0.0143 0.0138 0.0140 401,905,600 +0.00(+0.16%)
Sep 22, 2005 0.0140 0.0141 0.0139 0.0139 233,951,600 -0.00(-1.77%)
Sep 21, 2005 0.0145 0.0145 0.0142 0.0142 255,483,040 -0.00(-2.05%)
Sep 20, 2005 0.0145 0.0147 0.0145 0.0145 180,451,888 -0.00(-0.16%)
Sep 19, 2005 0.0145 0.0148 0.0145 0.0145 192,555,104 -0.00(-0.93%)
Sep 16, 2005 0.0152 0.0152 0.0146 0.0146 656,950,144 -0.00(-5.03%)
Sep 15, 2005 0.0152 0.0155 0.0152 0.0154 89,414,680 +0.00(+1.20%)
Sep 14, 2005 0.0153 0.0156 0.0151 0.0152 188,959,216 -0.00(-0.30%)
Sep 13, 2005 0.0157 0.0158 0.0152 0.0153 244,519,984 -0.00(-3.74%)
Sep 12, 2005 0.0157 0.0159 0.0156 0.0159 305,036,064 +0.00(+0.72%)
Sep 09, 2005 0.0158 0.0159 0.0156 0.0158 110,726,864 -0.00(-0.29%)
Sep 08, 2005 0.0159 0.0160 0.0158 0.0158 122,830,072 -0.00(-1.28%)
Sep 07, 2005 0.0160 0.0160 0.0158 0.0160 168,260,976 -0.00(-0.28%)
Sep 06, 2005 0.0158 0.0161 0.0158 0.0161 134,275,504 +0.00(+1.59%)
Sep 02, 2005 0.0155 0.0159 0.0154 0.0158 251,492,496 +0.00(+0.43%)
Sep 01, 2005 0.0153 0.0159 0.0152 0.0157 462,465,536 +0.00(+2.37%)
Aug 31, 2005 0.0146 0.0154 0.0145 0.0154 548,284,352 +0.00(+5.31%)
Aug 30, 2005 0.0147 0.0148 0.0145 0.0146 213,648,032 -0.00(-1.08%)
Aug 29, 2005 0.0152 0.0152 0.0145 0.0148 316,306,080 -0.00(-3.58%)
Aug 26, 2005 0.0155 0.0157 0.0153 0.0153 155,938,496 -0.00(-1.90%)
Aug 25, 2005 0.0154 0.0157 0.0154 0.0156 103,578,952 +0.00(+0.88%)
Aug 24, 2005 0.0155 0.0156 0.0154 0.0155 104,719,104 -0.00(-0.29%)
Aug 23, 2005 0.0157 0.0157 0.0155 0.0155 105,376,888 -0.00(-1.16%)
Aug 22, 2005 0.0156 0.0157 0.0155 0.0157 88,932,304 +0.00(+0.88%)
Aug 19, 2005 0.0156 0.0157 0.0155 0.0156 87,397,480 +0.00(+0.00%)
Aug 18, 2005 0.0154 0.0157 0.0154 0.0156 131,995,184 +0.00(+0.15%)
Aug 17, 2005 0.0156 0.0157 0.0155 0.0155 109,499,000 -0.00(-1.30%)
Aug 16, 2005 0.0156 0.0158 0.0155 0.0157 153,088,112 +0.00(+0.73%)
Aug 15, 2005 0.0153 0.0158 0.0153 0.0156 260,613,760 +0.00(+0.15%)
Aug 12, 2005 0.0157 0.0158 0.0155 0.0156 120,111,232 -0.00(-1.16%)
Aug 11, 2005 0.0153 0.0158 0.0153 0.0158 157,254,064 +0.00(+2.82%)
Aug 10, 2005 0.0154 0.0158 0.0153 0.0153 177,426,096 -0.00(-1.61%)
Aug 09, 2005 0.0153 0.0156 0.0152 0.0156 209,876,736 +0.00(+0.59%)
Aug 08, 2005 0.0156 0.0157 0.0152 0.0155 352,659,584 -0.00(-0.29%)
Aug 05, 2005 0.0157 0.0159 0.0155 0.0156 214,525,072 -0.00(-1.87%)
Aug 04, 2005 0.0160 0.0161 0.0158 0.0158 197,598,112 -0.00(-1.28%)
Aug 03, 2005 0.0161 0.0162 0.0160 0.0161 117,304,696 -0.00(-0.84%)
Aug 02, 2005 0.0159 0.0162 0.0159 0.0162 269,296,480 +0.00(+1.57%)
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.