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

MFA Financial Inc (NY: MFA )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Nov 30, 2005 4.423 4.452 4.358 4.401 464,876 -0.05(-1.13%)
Nov 29, 2005 4.480 4.509 4.415 4.452 458,501 +0.01(+0.16%)
Nov 28, 2005 4.545 4.617 4.444 4.444 912,289 -0.11(-2.38%)
Nov 25, 2005 4.560 4.574 4.545 4.553 274,851 -0.03(-0.63%)
Nov 23, 2005 4.329 4.589 4.307 4.581 1,253,254 +0.27(+6.19%)
Nov 22, 2005 4.185 4.322 4.163 4.314 916,863 +0.13(+3.10%)
Nov 21, 2005 4.098 4.185 4.055 4.185 525,308 +0.06(+1.58%)
Nov 18, 2005 4.134 4.170 4.069 4.120 539,861 +0.01(+0.18%)
Nov 17, 2005 4.026 4.134 4.026 4.112 613,182 +0.02(+0.53%)
Nov 16, 2005 4.120 4.149 4.062 4.091 586,155 -0.06(-1.56%)
Nov 15, 2005 4.105 4.163 4.033 4.156 1,105,780 +0.05(+1.23%)
Nov 14, 2005 4.163 4.163 4.069 4.105 559,404 -0.06(-1.39%)
Nov 11, 2005 4.055 4.170 4.055 4.163 563,562 +0.08(+1.94%)
Nov 10, 2005 4.112 4.112 3.997 4.084 673,059 +0.04(+1.07%)
Nov 09, 2005 3.932 4.040 3.903 4.040 946,663 +0.09(+2.19%)
Nov 08, 2005 3.874 3.990 3.860 3.954 663,634 +0.03(+0.74%)
Nov 07, 2005 3.845 3.946 3.845 3.925 935,575 -0.03(-0.73%)
Nov 04, 2005 3.939 3.997 3.896 3.954 830,790 -0.07(-1.79%)
Nov 03, 2005 4.084 4.112 3.997 4.026 714,640 -0.08(-1.93%)
Nov 02, 2005 4.076 4.105 3.990 4.105 536,257 +0.04(+1.07%)
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.