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 (%)
Jul 31, 2002 0.0214 0.0214 0.0209 0.0211 75,704,320 -0.00(-0.99%)
Jul 30, 2002 0.0216 0.0216 0.0205 0.0213 106,455,192 +0.00(+0.11%)
Jul 29, 2002 0.0211 0.0213 0.0210 0.0213 1,377,525,248 +0.00(+5.58%)
Jul 26, 2002 0.0190 0.0202 0.0190 0.0202 165,995,040 +0.00(+7.50%)
Jul 25, 2002 0.0188 0.0198 0.0188 0.0188 227,582,096 +0.00(+0.63%)
Jul 24, 2002 0.0174 0.0191 0.0169 0.0186 335,871,264 +0.00(+1.53%)
Jul 23, 2002 0.0189 0.0193 0.0181 0.0184 190,945,472 -0.00(-2.97%)
Jul 22, 2002 0.0189 0.0196 0.0182 0.0189 234,619,408 +0.00(+1.13%)
Jul 19, 2002 0.0179 0.0189 0.0179 0.0187 259,740,448 -0.00(-7.75%)
Jul 17, 2002 0.0204 0.0204 0.0198 0.0203 192,054,384 -0.00(-4.63%)
Jul 12, 2002 0.0218 0.0218 0.0210 0.0213 61,245,856 -0.00(-1.95%)
Jul 11, 2002 0.0219 0.0219 0.0208 0.0217 190,945,472 -0.00(-0.96%)
Jul 10, 2002 0.0219 0.0220 0.0217 0.0219 115,497,064 +0.00(+0.43%)
Jul 09, 2002 0.0217 0.0220 0.0217 0.0218 114,985,256 +0.00(+0.43%)
Jul 08, 2002 0.0214 0.0217 0.0214 0.0217 143,902,176 +0.00(+1.31%)
Jul 05, 2002 0.0211 0.0217 0.0211 0.0214 83,168,120 +0.00(+0.55%)
Jul 04, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 +0.00(+0.00%)
Jul 03, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 -0.00(-4.11%)
Jul 02, 2002 0.0227 0.0227 0.0211 0.0222 312,413,600 -0.00(-3.76%)
Jul 01, 2002 0.0231 0.0239 0.0223 0.0231 360,437,856 +0.00(+0.00%)
Jun 28, 2002 0.0231 0.0237 0.0223 0.0231 576,504,384 -0.00(-0.50%)
Jun 27, 2002 0.0247 0.0248 0.0231 0.0232 241,059,600 -0.00(-6.16%)
Jun 26, 2002 0.0230 0.0247 0.0221 0.0247 249,163,168 +0.00(+1.54%)
Jun 25, 2002 0.0245 0.0247 0.0241 0.0244 166,848,048 -0.00(-2.62%)
Jun 21, 2002 0.0251 0.0252 0.0241 0.0250 177,595,920 -0.00(-0.19%)
Jun 20, 2002 0.0244 0.0251 0.0244 0.0251 175,804,608 +0.00(+2.79%)
Jun 19, 2002 0.0243 0.0252 0.0236 0.0244 253,897,344 +0.00(+0.19%)
Jun 18, 2002 0.0243 0.0246 0.0241 0.0243 189,239,472 +0.00(+0.29%)
Jun 17, 2002 0.0242 0.0246 0.0239 0.0243 193,931,008 +0.00(+0.88%)
Jun 14, 2002 0.0238 0.0243 0.0233 0.0241 164,971,440 +0.00(+3.85%)
Jun 12, 2002 0.0230 0.0233 0.0228 0.0232 151,110,080 +0.00(+1.02%)
Jun 11, 2002 0.0231 0.0232 0.0228 0.0229 119,420,896 -0.00(-0.31%)
Jun 10, 2002 0.0225 0.0231 0.0225 0.0230 157,464,976 +0.00(+3.26%)
Jun 07, 2002 0.0224 0.0226 0.0223 0.0223 128,334,808 -0.00(-1.04%)
Jun 06, 2002 0.0225 0.0227 0.0224 0.0225 102,360,768 -0.00(-0.21%)
Jun 05, 2002 0.0224 0.0226 0.0220 0.0226 124,453,632 +0.00(+2.56%)
May 31, 2002 0.0220 0.0224 0.0219 0.0220 926,492,864 +0.00(+1.08%)
May 28, 2002 0.0218 0.0222 0.0216 0.0218 207,579,104 -0.00(-0.43%)
May 27, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 +0.00(+0.00%)
May 24, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 -0.00(-0.85%)
May 23, 2002 0.0220 0.0223 0.0218 0.0220 76,130,816 +0.00(+0.00%)
May 22, 2002 0.0220 0.0222 0.0217 0.0220 57,322,028 +0.00(+0.53%)
May 21, 2002 0.0218 0.0221 0.0216 0.0219 56,682,272 +0.00(+1.19%)
May 20, 2002 0.0216 0.0219 0.0215 0.0217 39,025,040 -0.00(-0.43%)
May 17, 2002 0.0216 0.0218 0.0214 0.0218 36,892,524 +0.00(+1.09%)
May 16, 2002 0.0212 0.0217 0.0212 0.0215 42,692,968 +0.00(+0.44%)
May 15, 2002 0.0213 0.0216 0.0213 0.0214 27,594,756 +0.00(+0.11%)
May 14, 2002 0.0215 0.0217 0.0212 0.0214 39,408,896 +0.00(+0.00%)
May 13, 2002 0.0215 0.0219 0.0211 0.0214 46,190,296 -0.00(-1.30%)
May 10, 2002 0.0217 0.0218 0.0215 0.0217 33,309,900 +0.00(+0.22%)
May 09, 2002 0.0216 0.0218 0.0214 0.0216 35,911,568 +0.00(+0.11%)
May 08, 2002 0.0219 0.0219 0.0214 0.0216 63,804,876 -0.00(-0.86%)
May 07, 2002 0.0218 0.0219 0.0216 0.0218 55,018,912 -0.00(-0.43%)
May 06, 2002 0.0216 0.0219 0.0215 0.0219 54,251,204 +0.00(+0.97%)
May 03, 2002 0.0216 0.0218 0.0213 0.0217 96,645,624 +0.00(+0.65%)
May 02, 2002 0.0211 0.0215 0.0211 0.0215 45,849,092 +0.00(+0.77%)
May 01, 2002 0.0213 0.0215 0.0209 0.0214 68,837,616 +0.00(+0.22%)
Apr 30, 2002 0.0211 0.0213 0.0208 0.0213 72,334,944 +0.00(+0.55%)
Apr 29, 2002 0.0206 0.0212 0.0205 0.0212 62,013,564 +0.00(+1.91%)
Apr 26, 2002 0.0208 0.0209 0.0206 0.0208 26,955,002 +0.00(+0.45%)
Apr 25, 2002 0.0209 0.0209 0.0207 0.0207 40,389,852 -0.00(-0.67%)
Apr 24, 2002 0.0208 0.0209 0.0204 0.0209 76,472,024 +0.00(+0.11%)
Apr 23, 2002 0.0206 0.0209 0.0204 0.0208 43,418,024 +0.00(+0.11%)
Apr 22, 2002 0.0211 0.0211 0.0207 0.0208 43,716,576 -0.00(-0.78%)
Apr 19, 2002 0.0209 0.0211 0.0206 0.0210 25,462,240 +0.00(+0.56%)
Apr 18, 2002 0.0208 0.0209 0.0205 0.0209 34,930,612 +0.00(+0.00%)
Apr 17, 2002 0.0205 0.0209 0.0204 0.0209 51,948,088 +0.00(+1.71%)
Apr 16, 2002 0.0208 0.0208 0.0204 0.0205 42,778,268 -0.00(-0.34%)
Apr 15, 2002 0.0205 0.0209 0.0204 0.0206 31,774,488 +0.00(+0.23%)
Apr 12, 2002 0.0209 0.0209 0.0205 0.0205 56,298,420 -0.00(-2.12%)
Apr 11, 2002 0.0204 0.0212 0.0204 0.0210 1,522,616,448 +0.00(+2.29%)
Apr 10, 2002 0.0203 0.0206 0.0202 0.0205 50,625,928 +0.00(+1.74%)
Apr 09, 2002 0.0198 0.0205 0.0198 0.0202 64,657,884 +0.00(+1.78%)
Apr 08, 2002 0.0197 0.0199 0.0197 0.0198 61,885,612 +0.00(+0.60%)
Apr 05, 2002 0.0196 0.0198 0.0196 0.0197 98,820,792 +0.00(+0.60%)
Apr 04, 2002 0.0197 0.0198 0.0195 0.0196 252,788,448 -0.00(-1.07%)
Apr 03, 2002 0.0199 0.0204 0.0195 0.0198 155,631,008 -0.00(-1.52%)
Apr 02, 2002 0.0204 0.0205 0.0198 0.0201 131,917,440 -0.00(-2.39%)
Apr 01, 2002 0.0209 0.0210 0.0204 0.0206 67,003,652 -0.00(-1.90%)
Mar 29, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+0.00%)
Mar 28, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+1.70%)
Mar 27, 2002 0.0205 0.0208 0.0205 0.0206 66,491,848 -0.00(-0.68%)
Mar 26, 2002 0.0211 0.0211 0.0201 0.0208 240,291,904 -0.00(-3.38%)
Mar 25, 2002 0.0220 0.0221 0.0215 0.0215 175,463,408 -0.00(-3.07%)
Mar 22, 2002 0.0220 0.0222 0.0219 0.0222 102,488,720 +0.00(+0.64%)
Mar 21, 2002 0.0220 0.0220 0.0219 0.0220 109,398,064 +0.00(+0.53%)
Mar 20, 2002 0.0220 0.0220 0.0219 0.0219 70,543,624 +0.00(+0.00%)
Mar 19, 2002 0.0219 0.0222 0.0217 0.0219 120,487,152 +0.00(+0.75%)
Mar 18, 2002 0.0217 0.0219 0.0216 0.0218 89,480,368 +0.00(+0.87%)
Mar 15, 2002 0.0215 0.0216 0.0214 0.0216 84,746,184 +0.00(+0.66%)
Mar 14, 2002 0.0215 0.0216 0.0214 0.0214 105,516,888 +0.00(+0.00%)
Mar 13, 2002 0.0216 0.0217 0.0214 0.0214 52,843,744 -0.00(-0.11%)
Mar 12, 2002 0.0217 0.0218 0.0213 0.0215 652,549,888 -0.00(-1.29%)
Mar 11, 2002 0.0215 0.0218 0.0213 0.0217 71,951,088 +0.00(+1.42%)
Mar 08, 2002 0.0224 0.0225 0.0214 0.0214 111,701,184 -0.00(-3.79%)
Mar 07, 2002 0.0219 0.0224 0.0219 0.0223 60,307,552 +0.00(+1.06%)
Mar 06, 2002 0.0217 0.0224 0.0215 0.0220 60,307,552 +0.00(+1.62%)
Mar 05, 2002 0.0216 0.0217 0.0215 0.0217 85,130,040 +0.00(+0.54%)
Mar 04, 2002 0.0213 0.0217 0.0213 0.0216 93,745,400 +0.00(+1.21%)
Mar 01, 2002 0.0213 0.0213 0.0212 0.0213 49,090,516 +0.00(+0.00%)
Feb 28, 2002 0.0212 0.0213 0.0212 0.0213 155,076,560 +0.00(+0.44%)
Feb 27, 2002 0.0211 0.0212 0.0210 0.0212 129,955,520 +0.00(+0.67%)
Feb 26, 2002 0.0212 0.0212 0.0211 0.0211 71,140,728 -0.00(-0.44%)
Feb 25, 2002 0.0213 0.0214 0.0211 0.0212 112,298,288 -0.00(-0.66%)
Feb 22, 2002 0.0215 0.0215 0.0212 0.0213 85,130,040 +0.00(+0.11%)
Feb 21, 2002 0.0215 0.0215 0.0212 0.0213 70,884,832 -0.00(-0.22%)
Feb 20, 2002 0.0213 0.0214 0.0212 0.0213 152,346,944 +0.00(+0.55%)
Feb 19, 2002 0.0211 0.0214 0.0210 0.0212 151,536,576 +0.00(+0.44%)
Feb 18, 2002 0.0213 0.0213 0.0211 0.0211 307,850,016 +0.00(+0.00%)
Feb 15, 2002 0.0213 0.0213 0.0211 0.0211 307,850,016 -0.00(-0.22%)
Feb 14, 2002 0.0212 0.0213 0.0211 0.0212 105,900,744 -0.00(-0.33%)
Feb 13, 2002 0.0213 0.0213 0.0212 0.0212 155,289,808 +0.00(+0.11%)
Feb 12, 2002 0.0215 0.0215 0.0212 0.0212 174,695,712 -0.00(-0.55%)
Feb 11, 2002 0.0212 0.0215 0.0211 0.0213 125,434,584 +0.00(+1.56%)
Feb 08, 2002 0.0210 0.0211 0.0208 0.0210 214,957,600 +0.00(+0.00%)
Feb 07, 2002 0.0210 0.0211 0.0209 0.0210 94,427,808 +0.00(+0.11%)
Feb 06, 2002 0.0210 0.0210 0.0208 0.0210 39,579,496 +0.00(+0.00%)
Feb 05, 2002 0.0211 0.0212 0.0209 0.0210 94,257,208 -0.00(-0.78%)
Feb 04, 2002 0.0211 0.0212 0.0210 0.0211 103,171,120 +0.00(+0.33%)
Feb 01, 2002 0.0210 0.0211 0.0208 0.0211 56,724,924 +0.00(+1.01%)
Jan 31, 2002 0.0210 0.0210 0.0207 0.0209 87,944,960 +0.00(+0.57%)
Jan 30, 2002 0.0208 0.0209 0.0204 0.0208 74,808,656 +0.00(+0.91%)
Jan 29, 2002 0.0211 0.0211 0.0205 0.0206 111,615,888 -0.00(-2.45%)
Jan 28, 2002 0.0208 0.0211 0.0208 0.0211 235,131,216 +0.00(+0.90%)
Jan 25, 2002 0.0208 0.0210 0.0208 0.0209 73,870,352 +0.00(+0.91%)
Jan 24, 2002 0.0210 0.0211 0.0206 0.0207 85,983,040 -0.00(-1.23%)
Jan 23, 2002 0.0209 0.0210 0.0208 0.0210 776,235,776 +0.00(+0.45%)
Jan 22, 2002 0.0209 0.0210 0.0205 0.0209 94,982,264 +0.00(+0.00%)
Jan 21, 2002 0.0209 0.0211 0.0208 0.0209 175,250,160 +0.00(+0.00%)
Jan 18, 2002 0.0209 0.0211 0.0208 0.0209 175,250,160 +0.00(+0.11%)
Jan 17, 2002 0.0206 0.0208 0.0205 0.0208 113,705,752 +0.00(+1.14%)
Jan 16, 2002 0.0208 0.0209 0.0205 0.0206 126,116,992 +0.00(+0.46%)
Jan 15, 2002 0.0202 0.0211 0.0201 0.0205 832,363,648 +0.00(+4.79%)
Jan 14, 2002 0.0197 0.0197 0.0194 0.0196 144,456,624 +0.00(+0.48%)
Jan 11, 2002 0.0198 0.0198 0.0195 0.0195 716,525,376 -0.00(-1.42%)
Jan 10, 2002 0.0199 0.0199 0.0195 0.0198 107,308,200 -0.00(-3.66%)
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.