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

MFA Financial Inc (NY: MFA )

10.56 -0.28 (-2.54%)
Streaming Delayed Price Updated: 3:27 PM EDT, May 23, 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 (%)
Dec 30, 2005 4.163 4.170 4.055 4.112 964,820 -0.06(-1.38%)
Dec 29, 2005 4.134 4.185 4.134 4.170 731,827 +0.05(+1.23%)
Dec 28, 2005 4.062 4.149 4.062 4.120 972,720 +0.01(+0.18%)
Dec 27, 2005 3.997 4.127 3.997 4.112 823,167 +0.07(+1.79%)
Dec 23, 2005 4.019 4.112 4.011 4.040 570,492 -0.06(-1.58%)
Dec 22, 2005 4.069 4.156 4.069 4.105 516,714 -0.04(-1.04%)
Dec 21, 2005 4.149 4.192 4.149 4.149 630,924 -0.01(-0.35%)
Dec 20, 2005 4.156 4.192 4.149 4.163 752,895 -0.01(-0.35%)
Dec 19, 2005 4.257 4.286 4.149 4.177 568,136 -0.12(-2.69%)
Dec 16, 2005 4.322 4.343 4.185 4.293 1,535,174 -0.01(-0.17%)
Dec 15, 2005 4.293 4.329 4.257 4.300 485,528 -0.01(-0.17%)
Dec 14, 2005 4.213 4.329 4.213 4.307 509,368 +0.06(+1.53%)
Dec 13, 2005 4.163 4.322 4.120 4.242 917,972 +0.01(+0.17%)
Dec 12, 2005 4.156 4.314 4.112 4.235 968,562 +0.09(+2.09%)
Dec 09, 2005 4.134 4.192 4.127 4.149 677,772 -0.01(-0.35%)
Dec 08, 2005 4.149 4.242 4.112 4.163 695,652 -0.02(-0.52%)
Dec 07, 2005 4.177 4.264 4.177 4.185 732,382 -0.06(-1.36%)
Dec 06, 2005 4.228 4.300 4.228 4.242 593,223 -0.01(-0.17%)
Dec 05, 2005 4.271 4.278 4.221 4.250 621,221 -0.06(-1.34%)
Dec 02, 2005 4.343 4.365 4.257 4.307 575,898 -0.09(-2.13%)
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.