Skip to main content

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 2.599 2.614 2.556 2.560 8,046,719 -0.04(-1.52%)
Feb 27, 2018 2.653 2.668 2.589 2.599 7,380,842 -0.06(-2.17%)
Feb 26, 2018 2.657 2.666 2.628 2.657 6,164,088 +0.01(+0.54%)
Feb 23, 2018 2.632 2.677 2.614 2.643 8,126,340 +0.03(+1.10%)
Feb 22, 2018 2.610 2.614 6,790,500 -0.01(-0.41%)
Feb 21, 2018 2.625 2.671 2.616 2.625 8,166,723 +0.01(+0.27%)
Feb 20, 2018 2.664 2.679 2.603 2.617 11,070,823 -0.05(-1.89%)
Feb 16, 2018 2.668 2.668 2.668 0 +0.01(+0.54%)
Feb 15, 2018 2.614 2.675 2.574 2.653 11,900,346 +0.09(+3.65%)
Feb 14, 2018 2.520 2.563 2.520 2.560 8,771,070 +0.03(+1.28%)
Feb 13, 2018 2.513 2.535 2.492 2.528 8,462,062 +0.01(+0.43%)
Feb 12, 2018 2.502 2.520 2.484 2.517 11,116,810 +0.03(+1.01%)
Feb 09, 2018 2.502 2.511 2.456 2.492 11,541,904 +0.00(+0.00%)
Feb 08, 2018 2.510 2.528 2.492 2.492 13,539,416 -0.01(-0.29%)
Feb 07, 2018 2.492 2.520 2.492 2.499 9,684,059 +0.00(+0.14%)
Feb 06, 2018 2.427 2.517 2.416 2.495 16,889,290 +0.02(+0.65%)
Feb 05, 2018 2.499 2.504 2.430 2.479 13,046,059 -0.03(-1.36%)
Feb 02, 2018 2.563 2.571 2.510 2.513 14,625,165 -0.05(-2.10%)
Feb 01, 2018 2.571 2.621 2.563 2.567 8,942,608 -0.01(-0.28%)
Jan 31, 2018 2.643 2.644 2.551 2.574 12,775,572 -0.05(-1.78%)
Jan 30, 2018 2.574 2.635 2.563 2.621 15,156,516 +0.03(+1.25%)
Jan 29, 2018 2.664 2.671 2.574 2.589 15,787,138 -0.08(-3.10%)
Jan 26, 2018 2.700 2.704 2.668 2.671 6,132,019 -0.03(-0.93%)
Jan 25, 2018 2.732 2.732 2.718 2.697 8,481,306 -0.04(-1.57%)
Jan 24, 2018 2.754 2.761 2.729 2.740 8,783,837 -0.01(-0.26%)
Jan 23, 2018 2.715 2.754 2.704 2.747 3,392,603 +0.03(+1.19%)
Jan 22, 2018 2.747 2.750 2.704 2.715 7,189,608 -0.02(-0.79%)
Jan 19, 2018 2.722 2.750 2.722 2.736 6,796,774 +0.01(+0.40%)
Jan 18, 2018 2.776 2.776 2.718 2.725 7,272,642 -0.05(-1.81%)
Jan 17, 2018 2.768 2.795 2.765 2.776 4,842,171 +0.01(+0.26%)
Jan 16, 2018 2.815 2.819 2.765 2.768 5,823,753 -0.04(-1.28%)
Jan 12, 2018 2.804 2.804 2.804 0 +0.01(+0.26%)
Jan 11, 2018 2.765 2.797 2.761 2.797 4,382,424 +0.03(+1.04%)
Jan 10, 2018 2.750 2.783 2.725 2.768 6,166,822 +0.00(+0.13%)
Jan 09, 2018 2.794 2.801 2.765 2.765 5,088,340 -0.03(-1.16%)
Jan 08, 2018 2.812 2.830 2.797 2.797 6,017,002 -0.01(-0.38%)
Jan 05, 2018 2.822 2.830 2.804 2.808 3,131,058 -0.01(-0.26%)
Jan 04, 2018 2.783 2.826 2.783 2.815 4,529,633 +0.03(+1.16%)
Jan 03, 2018 2.826 2.855 2.783 2.783 6,627,251 -0.04(-1.53%)
Jan 02, 2018 2.848 2.851 2.808 2.826 4,907,694 -0.02(-0.76%)
Dec 29, 2017 2.848 2.848 2.848 0 -0.04(-1.25%)
Dec 28, 2017 2.855 2.887 2.848 2.883 3,798,420 +0.03(+1.13%)
Dec 27, 2017 2.858 2.876 2.851 2.851 4,318,055 +0.22(+8.19%)
Dec 26, 2017 2.622 2.642 2.619 2.635 2,828,832 +0.02(+0.74%)
Dec 22, 2017 2.626 2.632 2.613 2.616 2,795,910 -0.01(-0.37%)
Dec 21, 2017 2.606 2.642 2.603 2.626 3,470,179 +0.02(+0.75%)
Dec 20, 2017 2.600 2.626 2.584 2.606 6,182,584 +0.02(+0.63%)
Dec 19, 2017 2.648 2.652 2.590 2.590 8,008,958 -0.06(-2.20%)
Dec 18, 2017 2.671 2.687 2.639 2.648 4,006,702 -0.01(-0.49%)
Dec 15, 2017 2.635 2.671 2.629 2.661 13,261,833 +0.04(+1.36%)
Dec 14, 2017 2.622 2.639 2.621 2.626 8,305,036 +0.01(+0.37%)
Dec 13, 2017 2.580 2.622 2.571 2.616 11,223,541 +0.04(+1.38%)
Dec 12, 2017 2.603 2.609 2.574 2.580 7,052,919 -0.02(-0.87%)
Dec 11, 2017 2.616 2.622 2.600 2.603 4,459,860 -0.01(-0.37%)
Dec 08, 2017 2.619 2.622 2.595 2.613 4,223,423 +0.01(+0.25%)
Dec 07, 2017 2.600 2.613 2.593 2.606 3,245,440 +0.01(+0.37%)
Dec 06, 2017 2.606 2.613 2.593 2.597 1,790,545 -0.01(-0.25%)
Dec 05, 2017 2.609 2.616 2.597 2.603 4,941,508 -0.01(-0.37%)
Dec 04, 2017 2.626 2.635 2.608 2.613 8,308,158 +0.01(+0.25%)
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.