Skip to main content

MFA Financial Inc (NY: MFA )

11.32 +0.07 (+0.67%)
Streaming Delayed Price Updated: 10:03 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2015 11.09 11.14 11.06 11.13 1,120,289 +0.04(+0.38%)
Feb 26, 2015 11.10 11.14 11.03 11.09 847,020 -0.04(-0.38%)
Feb 25, 2015 11.02 11.14 11.02 11.13 1,156,187 +0.08(+0.76%)
Feb 24, 2015 11.06 11.10 11.02 11.05 1,021,630 -0.04(-0.38%)
Feb 23, 2015 11.20 11.23 11.07 11.09 1,130,601 -0.08(-0.75%)
Feb 20, 2015 11.19 11.24 11.13 11.17 1,001,044 -0.04(-0.37%)
Feb 19, 2015 11.05 11.21 11.05 11.21 2,940,469 +0.11(+1.01%)
Feb 18, 2015 11.10 11.16 10.98 11.10 1,887,766 +0.01(+0.13%)
Feb 17, 2015 10.99 11.16 10.99 11.09 1,976,333 +0.06(+0.51%)
Feb 13, 2015 10.99 11.03 11.03 11.03 1,072,231 +0.00(+0.00%)
Feb 12, 2015 11.02 11.05 10.88 11.03 1,210,276 +0.18(+1.67%)
Feb 11, 2015 10.79 10.92 10.79 10.85 1,630,337 +0.03(+0.26%)
Feb 10, 2015 10.85 10.88 10.78 10.82 1,103,471 -0.04(-0.39%)
Feb 09, 2015 10.86 10.95 10.81 10.86 969,427 +0.01(+0.13%)
Feb 06, 2015 11.02 11.05 10.81 10.85 1,155,245 -0.20(-1.77%)
Feb 05, 2015 10.92 11.05 10.88 11.05 1,104,676 +0.13(+1.15%)
Feb 04, 2015 10.99 11.00 10.88 10.92 1,117,647 -0.10(-0.89%)
Feb 03, 2015 10.91 11.03 10.85 11.02 1,730,735 +0.14(+1.29%)
Feb 02, 2015 10.92 10.95 10.74 10.88 1,485,498 -0.08(-0.77%)
Jan 30, 2015 11.05 11.08 10.92 10.96 1,302,574 -0.10(-0.89%)
Jan 29, 2015 11.16 11.16 10.93 11.06 1,086,788 -0.04(-0.38%)
Jan 28, 2015 11.13 11.16 11.06 11.10 2,882,095 +0.01(+0.13%)
Jan 27, 2015 11.03 11.14 11.00 11.09 2,421,529 +0.04(+0.38%)
Jan 26, 2015 10.91 11.05 10.85 11.05 1,096,160 +0.13(+1.15%)
Jan 23, 2015 11.02 11.02 10.86 10.92 1,399,445 -0.08(-0.76%)
Jan 22, 2015 10.84 11.00 10.82 11.00 1,191,430 +0.22(+2.08%)
Jan 21, 2015 10.79 10.88 10.77 10.78 1,403,229 -0.04(-0.39%)
Jan 20, 2015 10.96 10.99 10.78 10.82 1,666,324 -0.15(-1.40%)
Jan 16, 2015 10.91 10.99 10.89 10.98 978,040 +0.04(+0.38%)
Jan 15, 2015 10.96 11.02 10.91 10.93 1,469,600 -0.03(-0.25%)
Jan 14, 2015 10.98 10.99 10.88 10.96 1,578,055 -0.07(-0.63%)
Jan 13, 2015 11.17 11.19 10.99 11.03 1,318,020 -0.11(-1.00%)
Jan 12, 2015 11.12 11.19 11.05 11.14 2,898,570 +0.00(+0.00%)
Jan 09, 2015 11.21 11.26 11.13 11.14 2,919,314 -0.10(-0.87%)
Jan 08, 2015 11.27 11.30 11.17 11.24 1,606,484 +0.00(+0.00%)
Jan 07, 2015 11.33 11.37 11.20 11.24 1,948,397 -0.06(-0.49%)
Jan 06, 2015 11.35 11.42 11.26 11.30 2,546,251 -0.03(-0.25%)
Jan 05, 2015 11.14 11.37 11.12 11.33 2,058,091 +0.00(+0.00%)
Jan 02, 2015 11.21 11.34 11.16 11.33 1,491,599 +0.15(+1.38%)
Dec 31, 2014 11.33 11.17 11.17 11.17 1,873,114 -0.15(-1.36%)
Dec 30, 2014 11.34 11.40 11.26 11.33 1,235,756 -0.01(-0.12%)
Dec 29, 2014 11.37 11.54 11.31 11.34 1,718,808 -0.04(-0.37%)
Dec 26, 2014 11.35 11.40 11.33 11.38 868,562 +0.07(+0.62%)
Dec 24, 2014 11.34 11.31 11.31 11.31 1,383,987 -0.04(-0.37%)
Dec 23, 2014 11.42 11.44 11.34 11.35 2,848,487 -0.03(-0.25%)
Dec 22, 2014 11.24 11.39 11.23 11.38 1,751,393 +0.18(+1.58%)
Dec 19, 2014 11.18 11.29 11.09 11.20 3,139,263 +0.05(+0.49%)
Dec 18, 2014 11.15 11.16 11.01 11.15 2,073,152 +0.05(+0.49%)
Dec 17, 2014 10.88 11.09 10.81 11.09 4,016,650 +0.22(+2.01%)
Dec 16, 2014 10.99 11.07 10.88 10.88 2,023,590 -0.12(-1.12%)
Dec 15, 2014 11.23 11.24 10.99 11.00 2,082,358 -0.23(-2.07%)
Dec 12, 2014 11.33 11.37 11.22 11.23 1,429,896 -0.12(-1.08%)
Dec 11, 2014 11.24 11.35 11.19 11.35 1,404,126 +0.12(+1.09%)
Dec 10, 2014 11.39 11.41 11.22 11.23 1,226,923 -0.14(-1.20%)
Dec 09, 2014 11.15 11.39 11.12 11.37 1,650,393 +0.18(+1.59%)
Dec 08, 2014 11.35 11.41 11.16 11.19 2,970,155 -0.19(-1.68%)
Dec 05, 2014 11.44 11.46 11.41 11.38 1,390,528 -0.12(-1.07%)
Dec 04, 2014 11.50 11.52 11.42 11.50 1,057,298 -0.01(-0.12%)
Dec 03, 2014 11.44 11.53 11.41 11.52 1,093,754 +0.10(+0.84%)
Dec 02, 2014 11.39 11.46 11.34 11.42 1,251,813 +0.03(+0.24%)
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.