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

MFA Financial Inc (NY: MFA )

10.64 -0.01 (-0.05%)
Streaming Delayed Price Updated: 10:36 AM EDT, May 8, 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, 2007 5.101 5.144 5.043 5.065 1,479,179 -0.02(-0.43%)
Jul 30, 2007 5.195 5.195 5.065 5.086 1,849,944 -0.11(-2.08%)
Jul 27, 2007 5.195 5.245 5.166 5.195 1,656,314 +0.03(+0.56%)
Jul 26, 2007 4.982 5.187 4.978 5.166 2,141,982 +0.02(+0.42%)
Jul 25, 2007 5.166 5.411 5.123 5.144 1,646,335 +0.01(+0.14%)
Jul 24, 2007 5.101 5.180 5.050 5.137 1,223,039 -0.04(-0.84%)
Jul 23, 2007 5.144 5.180 5.094 5.180 1,840,241 +0.04(+0.84%)
Jul 20, 2007 5.195 5.216 5.079 5.137 1,555,133 -0.07(-1.39%)
Jul 19, 2007 5.216 5.252 5.159 5.209 320,729 +0.03(+0.56%)
Jul 18, 2007 5.173 5.180 5.108 5.180 656,150 +0.00(+0.00%)
Jul 17, 2007 5.130 5.209 5.130 5.180 400,841 +0.04(+0.84%)
Jul 16, 2007 5.094 5.202 5.094 5.137 320,729 +0.01(+0.28%)
Jul 13, 2007 5.195 5.224 5.123 5.123 363,973 -0.09(-1.66%)
Jul 12, 2007 5.130 5.231 5.108 5.209 471,807 +0.11(+2.12%)
Jul 11, 2007 5.137 5.144 5.094 5.101 506,735 -0.05(-0.98%)
Jul 10, 2007 5.267 5.339 5.137 5.151 693,295 -0.12(-2.33%)
Jul 09, 2007 5.245 5.296 5.216 5.274 269,307 +0.02(+0.41%)
Jul 06, 2007 5.260 5.281 5.231 5.252 148,721 -0.03(-0.55%)
Jul 05, 2007 5.325 5.353 5.231 5.281 291,899 -0.06(-1.08%)
Jul 03, 2007 5.281 5.339 5.245 5.339 206,935 +0.06(+1.09%)
Jul 02, 2007 5.267 5.281 5.209 5.281 802,238 +0.03(+0.55%)
Jun 29, 2007 5.267 5.281 5.216 5.252 1,166,073 +0.00(+0.00%)
Jun 28, 2007 5.173 5.296 5.159 5.252 667,238 +0.06(+1.25%)
Jun 27, 2007 5.050 5.187 5.036 5.187 971,705 +0.14(+2.71%)
Jun 26, 2007 5.101 5.123 5.029 5.050 858,650 -0.03(-0.57%)
Jun 25, 2007 5.231 5.216 5.036 5.079 882,905 -0.15(-2.90%)
Jun 22, 2007 5.195 5.231 5.144 5.231 674,861 +0.02(+0.42%)
Jun 21, 2007 5.180 5.260 5.115 5.209 359,260 +0.00(+0.00%)
Jun 20, 2007 5.339 5.339 5.202 5.209 528,080 -0.11(-2.04%)
Jun 19, 2007 5.303 5.332 5.282 5.317 432,027 +0.01(+0.27%)
Jun 18, 2007 5.274 5.317 5.238 5.303 331,124 +0.04(+0.69%)
Jun 15, 2007 5.404 5.411 5.245 5.267 1,426,786 -0.02(-0.41%)
Jun 14, 2007 5.267 5.317 5.173 5.288 941,257 +0.09(+1.81%)
Jun 13, 2007 5.058 5.216 4.978 5.195 552,197 +0.14(+2.71%)
Jun 12, 2007 5.101 5.144 5.007 5.058 542,910 -0.06(-1.27%)
Jun 11, 2007 5.173 5.202 5.123 5.123 395,990 -0.08(-1.53%)
Jun 08, 2007 5.101 5.231 5.072 5.202 572,710 +0.08(+1.55%)
Jun 07, 2007 5.108 5.180 5.058 5.123 1,200,585 -0.05(-0.98%)
Jun 06, 2007 5.166 5.173 5.079 5.173 652,269 -0.05(-0.97%)
Jun 05, 2007 5.252 5.303 5.209 5.224 552,335 -0.09(-1.76%)
Jun 04, 2007 5.303 5.353 5.281 5.317 1,286,935 -0.03(-0.54%)
Jun 01, 2007 5.426 5.440 5.303 5.346 1,822,361 -0.08(-1.46%)
May 31, 2007 5.389 5.433 5.361 5.426 738,064 +0.04(+0.67%)
May 30, 2007 5.332 5.389 5.325 5.389 1,459,497 +0.00(+0.00%)
May 29, 2007 5.353 5.433 5.339 5.389 758,578 +0.04(+0.81%)
May 25, 2007 5.288 5.353 5.281 5.346 811,940 +0.08(+1.51%)
May 24, 2007 5.389 5.389 5.195 5.267 2,315,929 -0.14(-2.67%)
May 23, 2007 5.454 5.555 5.404 5.411 555,385 -0.04(-0.79%)
May 22, 2007 5.375 5.490 5.346 5.454 825,385 +0.07(+1.34%)
May 21, 2007 5.339 5.447 5.332 5.382 912,289 +0.03(+0.54%)
May 18, 2007 5.375 5.411 5.310 5.353 792,536 -0.03(-0.54%)
May 17, 2007 5.447 5.447 5.339 5.382 1,118,947 -0.09(-1.71%)
May 16, 2007 5.411 5.476 5.346 5.476 615,261 +0.06(+1.20%)
May 15, 2007 5.440 5.584 5.339 5.411 665,159 -0.05(-0.92%)
May 14, 2007 5.483 5.519 5.440 5.462 576,314 -0.05(-0.92%)
May 11, 2007 5.498 5.534 5.447 5.512 578,947 +0.06(+1.06%)
May 10, 2007 5.512 5.563 5.447 5.454 441,175 -0.10(-1.82%)
May 09, 2007 5.519 5.613 5.505 5.555 383,655 -0.01(-0.13%)
May 08, 2007 5.527 5.584 5.476 5.563 549,841 +0.01(+0.13%)
May 07, 2007 5.541 5.613 5.490 5.555 794,684 +0.01(+0.13%)
May 04, 2007 5.591 5.606 5.476 5.548 1,251,290 -0.01(-0.13%)
May 03, 2007 5.548 5.649 5.541 5.555 868,213 +0.04(+0.79%)
May 02, 2007 5.389 5.815 5.353 5.512 2,604,621 +0.23(+4.37%)
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.