Skip to main content

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

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2004 6.176 6.241 6.082 6.089 1,104,394 -0.15(-2.43%)
Oct 28, 2004 6.342 6.342 6.212 6.241 314,907 -0.09(-1.37%)
Oct 27, 2004 6.400 6.407 6.262 6.327 321,560 -0.04(-0.68%)
Oct 26, 2004 6.277 6.371 6.190 6.371 386,565 +0.13(+2.08%)
Oct 25, 2004 6.176 6.270 6.161 6.241 317,125 +0.05(+0.82%)
Oct 22, 2004 6.284 6.349 6.190 6.190 446,719 -0.17(-2.61%)
Oct 21, 2004 6.118 6.378 6.104 6.356 753,034 +0.23(+3.77%)
Oct 20, 2004 6.154 6.190 6.075 6.125 530,575 -0.08(-1.28%)
Oct 19, 2004 6.234 6.284 6.147 6.205 372,289 -0.02(-0.35%)
Oct 18, 2004 6.104 6.270 6.104 6.226 456,560 +0.09(+1.53%)
Oct 15, 2004 6.284 6.291 6.118 6.133 873,342 -0.15(-2.41%)
Oct 14, 2004 6.349 6.349 6.234 6.284 621,914 -0.06(-0.91%)
Oct 13, 2004 6.443 6.443 6.212 6.342 900,924 -0.11(-1.68%)
Oct 12, 2004 6.356 6.457 6.327 6.450 430,087 +0.05(+0.79%)
Oct 11, 2004 6.551 6.551 6.356 6.400 422,325 -0.08(-1.22%)
Oct 08, 2004 6.551 6.551 6.457 6.479 437,710 -0.07(-1.10%)
Oct 07, 2004 6.616 6.616 6.501 6.551 532,099 -0.14(-2.05%)
Oct 06, 2004 6.666 6.695 6.616 6.688 763,706 +0.08(+1.20%)
Oct 05, 2004 6.659 6.659 6.602 6.609 626,627 -0.08(-1.19%)
Oct 04, 2004 6.695 6.695 6.602 6.688 582,690 -0.01(-0.22%)
Oct 01, 2004 6.659 6.710 6.630 6.703 523,783 +0.06(+0.87%)
Sep 30, 2004 6.645 6.659 6.594 6.645 584,907 +0.01(+0.22%)
Sep 29, 2004 6.731 6.731 6.609 6.630 526,278 -0.08(-1.18%)
Sep 28, 2004 6.695 6.710 6.565 6.710 596,689 +0.01(+0.22%)
Sep 27, 2004 6.731 6.746 6.674 6.695 460,580 -0.04(-0.54%)
Sep 24, 2004 6.767 6.782 6.731 6.731 260,020 +0.01(+0.11%)
Sep 23, 2004 6.767 6.789 6.724 6.724 355,379 -0.01(-0.11%)
Sep 22, 2004 6.796 6.796 6.717 6.731 434,938 -0.03(-0.43%)
Sep 21, 2004 6.789 6.804 6.724 6.760 732,659 +0.01(+0.11%)
Sep 20, 2004 6.789 6.811 6.724 6.753 466,678 -0.04(-0.53%)
Sep 17, 2004 6.796 6.804 6.710 6.789 475,826 +0.00(+0.00%)
Sep 16, 2004 6.695 6.789 6.648 6.789 862,115 +0.14(+2.06%)
Sep 15, 2004 6.645 6.681 6.623 6.652 717,551 +0.01(+0.11%)
Sep 14, 2004 6.623 6.674 6.594 6.645 588,372 +0.03(+0.44%)
Sep 13, 2004 6.573 6.623 6.565 6.616 579,918 +0.05(+0.77%)
Sep 10, 2004 6.703 6.710 6.565 6.565 554,692 -0.11(-1.62%)
Sep 09, 2004 6.782 6.782 6.645 6.674 823,444 -0.05(-0.75%)
Sep 08, 2004 6.739 6.782 6.703 6.724 676,524 +0.00(+0.00%)
Sep 07, 2004 6.746 6.760 6.638 6.724 530,020 +0.03(+0.43%)
Sep 03, 2004 6.767 6.782 6.652 6.695 647,140 -0.01(-0.22%)
Sep 02, 2004 6.782 6.782 6.681 6.710 486,499 -0.06(-0.96%)
Sep 01, 2004 6.746 6.890 6.638 6.775 739,173 +0.06(+0.86%)
Aug 31, 2004 6.674 6.731 6.602 6.717 488,162 +0.04(+0.65%)
Aug 30, 2004 6.703 6.710 6.609 6.674 365,359 -0.01(-0.22%)
Aug 27, 2004 6.652 6.753 6.587 6.688 591,144 +0.11(+1.64%)
Aug 26, 2004 6.515 6.666 6.457 6.580 738,342 +0.11(+1.67%)
Aug 25, 2004 6.537 6.537 6.428 6.472 428,285 -0.02(-0.33%)
Aug 24, 2004 6.464 6.515 6.385 6.493 435,492 +0.12(+1.81%)
Aug 23, 2004 6.464 6.464 6.277 6.378 346,232 -0.06(-1.01%)
Aug 20, 2004 6.392 6.464 6.356 6.443 351,221 +0.10(+1.59%)
Aug 19, 2004 6.349 6.378 6.277 6.342 234,240 -0.04(-0.57%)
Aug 18, 2004 6.277 6.385 6.241 6.378 441,868 +0.07(+1.14%)
Aug 17, 2004 6.277 6.313 6.205 6.306 348,588 +0.07(+1.16%)
Aug 16, 2004 6.133 6.277 6.097 6.234 604,035 +0.19(+3.23%)
Aug 13, 2004 6.003 6.097 6.003 6.039 229,250 +0.01(+0.24%)
Aug 12, 2004 6.068 6.068 5.988 6.024 285,385 -0.04(-0.60%)
Aug 11, 2004 6.075 6.097 5.974 6.060 652,823 +0.00(+0.00%)
Aug 10, 2004 5.974 6.104 5.945 6.060 460,580 +0.12(+2.07%)
Aug 09, 2004 6.032 6.082 5.923 5.938 448,244 -0.02(-0.36%)
Aug 06, 2004 5.988 6.154 5.916 5.959 755,390 -0.01(-0.24%)
Aug 05, 2004 6.118 6.125 5.959 5.974 507,566 -0.07(-1.19%)
Aug 04, 2004 6.198 6.198 6.024 6.046 575,205 -0.05(-0.83%)
Aug 03, 2004 6.133 6.183 5.974 6.097 563,701 -0.03(-0.47%)
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.