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

MFA Financial Inc (NY: MFA )

10.28 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jun 30, 2003 7.301 7.330 7.172 7.244 868,213 -0.07(-0.99%)
Jun 27, 2003 7.330 7.352 7.215 7.316 673,752 -0.04(-0.59%)
Jun 26, 2003 7.460 7.482 7.309 7.359 598,352 -0.25(-3.23%)
Jun 25, 2003 7.539 7.604 7.482 7.604 678,049 +0.10(+1.35%)
Jun 24, 2003 7.446 7.518 7.395 7.503 561,483 +0.06(+0.78%)
Jun 23, 2003 7.561 7.561 7.395 7.446 633,280 -0.04(-0.58%)
Jun 20, 2003 7.561 7.568 7.467 7.489 569,938 +0.02(+0.29%)
Jun 19, 2003 7.648 7.648 7.467 7.467 805,149 -0.12(-1.52%)
Jun 18, 2003 7.576 7.640 7.561 7.583 946,109 +0.01(+0.19%)
Jun 17, 2003 7.359 7.612 7.359 7.568 693,157 -0.01(-0.10%)
Jun 16, 2003 7.431 7.576 7.417 7.576 647,972 +0.17(+2.24%)
Jun 13, 2003 7.453 7.475 7.359 7.410 450,877 +0.01(+0.10%)
Jun 12, 2003 7.417 7.489 7.359 7.402 735,570 +0.04(+0.59%)
Jun 11, 2003 7.374 7.374 7.287 7.359 855,323 +0.04(+0.49%)
Jun 10, 2003 7.330 7.374 7.236 7.323 847,700 +0.06(+0.89%)
Jun 09, 2003 7.503 7.503 7.236 7.258 813,881 -0.09(-1.18%)
Jun 06, 2003 7.431 7.496 7.287 7.345 719,907 -0.06(-0.78%)
Jun 05, 2003 7.316 7.496 7.229 7.402 898,013 +0.11(+1.48%)
Jun 04, 2003 7.244 7.301 7.215 7.294 691,494 +0.08(+1.10%)
Jun 03, 2003 7.200 7.229 7.179 7.215 821,227 +0.06(+0.91%)
Jun 02, 2003 7.215 7.244 7.143 7.150 953,455 +0.03(+0.41%)
May 30, 2003 7.107 7.172 7.034 7.121 695,097 +0.09(+1.23%)
May 29, 2003 7.179 7.186 6.962 7.034 668,901 -0.11(-1.52%)
May 28, 2003 7.143 7.172 7.099 7.143 591,976 +0.00(+0.00%)
May 27, 2003 7.172 7.179 7.107 7.143 791,427 +0.04(+0.61%)
May 23, 2003 7.034 7.186 6.998 7.099 950,405 +0.10(+1.44%)
May 22, 2003 7.143 7.143 6.984 6.998 780,200 +0.07(+1.04%)
May 21, 2003 6.890 7.034 6.782 6.926 674,445 +0.06(+0.84%)
May 20, 2003 6.710 6.919 6.710 6.869 824,137 +0.13(+1.93%)
May 19, 2003 7.049 7.049 6.739 6.739 1,021,232 -0.30(-4.21%)
May 16, 2003 7.085 7.186 6.998 7.034 790,872 -0.12(-1.71%)
May 15, 2003 7.208 7.229 7.107 7.157 563,978 -0.01(-0.10%)
May 14, 2003 7.179 7.200 7.128 7.164 420,800 -0.01(-0.20%)
May 13, 2003 7.193 7.200 7.135 7.179 445,056 +0.01(+0.20%)
May 12, 2003 7.179 7.200 7.099 7.164 434,384 +0.02(+0.30%)
May 09, 2003 7.056 7.143 7.006 7.143 420,939 +0.13(+1.85%)
May 08, 2003 7.056 7.085 6.998 7.013 434,938 -0.04(-0.61%)
May 07, 2003 7.099 7.099 6.948 7.056 576,175 -0.04(-0.61%)
May 06, 2003 6.998 7.143 6.977 7.099 478,598 +0.06(+0.92%)
May 05, 2003 7.020 7.034 6.890 7.034 582,274 +0.07(+1.04%)
May 02, 2003 6.854 6.962 6.854 6.962 537,921 +0.14(+2.12%)
May 01, 2003 6.832 6.854 6.782 6.818 723,372 +0.06(+0.85%)
Apr 30, 2003 6.724 6.847 6.710 6.760 1,939,066 -0.01(-0.11%)
Apr 29, 2003 6.717 6.818 6.710 6.767 561,067 +0.05(+0.75%)
Apr 28, 2003 6.666 6.739 6.666 6.717 282,197 +0.08(+1.20%)
Apr 25, 2003 6.869 6.876 6.609 6.638 576,591 -0.23(-3.36%)
Apr 24, 2003 6.854 6.912 6.832 6.869 415,949 +0.01(+0.21%)
Apr 23, 2003 6.804 6.890 6.804 6.854 530,297 +0.08(+1.17%)
Apr 22, 2003 6.703 6.782 6.695 6.775 474,579 +0.07(+1.08%)
Apr 21, 2003 6.638 6.710 6.623 6.703 343,737 +0.06(+0.98%)
Apr 17, 2003 6.638 6.638 6.616 6.638 135,970 +0.02(+0.33%)
Apr 16, 2003 6.674 6.674 6.609 6.616 221,627 -0.01(-0.22%)
Apr 15, 2003 6.602 6.674 6.587 6.630 315,046 -0.01(-0.11%)
Apr 14, 2003 6.580 6.659 6.522 6.638 500,220 +0.07(+1.10%)
Apr 11, 2003 6.551 6.573 6.529 6.565 228,280 +0.04(+0.55%)
Apr 10, 2003 6.443 6.544 6.428 6.529 207,351 +0.09(+1.34%)
Apr 09, 2003 6.529 6.573 6.421 6.443 323,916 -0.09(-1.33%)
Apr 08, 2003 6.529 6.529 6.421 6.529 432,582 +0.04(+0.56%)
Apr 07, 2003 6.400 6.529 6.400 6.493 379,358 +0.17(+2.62%)
Apr 04, 2003 6.414 6.443 6.313 6.327 167,571 -0.09(-1.35%)
Apr 03, 2003 6.392 6.443 6.327 6.414 384,209 +0.04(+0.57%)
Apr 02, 2003 6.385 6.400 6.349 6.378 609,440 +0.14(+2.31%)
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.