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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Apr 30, 2010 0.0500 0.0503 0.0491 0.0492 809,782,592 -0.00(-1.80%)
Apr 29, 2010 0.0504 0.0508 0.0496 0.0501 1,496,106,752 -0.00(-0.41%)
Apr 28, 2010 0.0503 0.0506 0.0501 0.0503 683,216,576 +0.00(+0.28%)
Apr 27, 2010 0.0505 0.0508 0.0501 0.0501 600,793,664 -0.00(-0.82%)
Apr 26, 2010 0.0510 0.0510 0.0504 0.0505 303,275,168 -0.00(-0.54%)
Apr 23, 2010 0.0506 0.0508 0.0500 0.0508 465,997,472 +0.00(+0.55%)
Apr 22, 2010 0.0503 0.0507 0.0497 0.0505 832,070,912 +0.00(+0.41%)
Apr 21, 2010 0.0510 0.0510 0.0501 0.0503 848,666,496 -0.00(-1.22%)
Apr 20, 2010 0.0501 0.0510 0.0501 0.0510 507,407,584 +0.00(+1.80%)
Apr 19, 2010 0.0497 0.0503 0.0494 0.0501 527,614,016 +0.00(+0.56%)
Apr 16, 2010 0.0503 0.0505 0.0495 0.0498 524,421,856 -0.00(-0.55%)
Apr 15, 2010 0.0508 0.0509 0.0499 0.0501 530,690,784 -0.00(-1.50%)
Apr 14, 2010 0.0508 0.0508 0.0505 0.0508 335,995,328 +0.00(+0.68%)
Apr 13, 2010 0.0501 0.0508 0.0499 0.0505 587,143,040 +0.00(+0.55%)
Apr 12, 2010 0.0503 0.0505 0.0501 0.0502 613,134,976 +0.00(+0.28%)
Apr 09, 2010 0.0499 0.0504 0.0499 0.0501 607,723,072 +0.00(+0.28%)
Apr 08, 2010 0.0504 0.0506 0.0497 0.0499 700,609,216 +0.00(+10.57%)
Apr 07, 2010 0.0452 0.0452 0.0446 0.0452 987,800,192 +0.00(+0.13%)
Apr 06, 2010 0.0449 0.0452 0.0447 0.0451 671,749,888 +0.00(+0.54%)
Apr 05, 2010 0.0448 0.0450 0.0446 0.0448 582,186,816 +0.00(+0.40%)
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.