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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Aug 31, 2005 4.610 4.863 4.575 4.863 1,732,962 +0.25(+5.31%)
Aug 30, 2005 4.661 4.690 4.581 4.617 675,277 -0.05(-1.08%)
Aug 29, 2005 4.798 4.798 4.581 4.668 999,748 -0.17(-3.58%)
Aug 26, 2005 4.913 4.964 4.834 4.841 492,874 -0.09(-1.90%)
Aug 25, 2005 4.884 4.957 4.884 4.935 327,382 +0.04(+0.88%)
Aug 24, 2005 4.899 4.928 4.884 4.892 330,985 -0.01(-0.29%)
Aug 23, 2005 4.957 4.978 4.906 4.906 333,064 -0.06(-1.16%)
Aug 22, 2005 4.928 4.964 4.913 4.964 281,088 +0.04(+0.88%)
Aug 19, 2005 4.942 4.957 4.892 4.920 276,237 +0.00(+0.00%)
Aug 18, 2005 4.877 4.964 4.870 4.920 417,197 +0.01(+0.15%)
Aug 17, 2005 4.935 4.978 4.906 4.913 346,093 -0.06(-1.30%)
Aug 16, 2005 4.942 4.985 4.913 4.978 483,865 +0.04(+0.73%)
Aug 15, 2005 4.848 4.993 4.841 4.942 823,721 +0.01(+0.15%)
Aug 12, 2005 4.964 4.985 4.892 4.935 379,635 -0.06(-1.16%)
Aug 11, 2005 4.848 4.993 4.848 4.993 497,032 +0.14(+2.82%)
Aug 10, 2005 4.863 5.007 4.856 4.856 560,790 -0.08(-1.61%)
Aug 09, 2005 4.834 4.942 4.805 4.935 663,357 +0.03(+0.59%)
Aug 08, 2005 4.920 4.978 4.798 4.906 1,114,651 -0.01(-0.29%)
Aug 05, 2005 4.978 5.022 4.913 4.920 678,049 -0.09(-1.87%)
Aug 04, 2005 5.050 5.079 5.000 5.014 624,548 -0.06(-1.28%)
Aug 03, 2005 5.094 5.130 5.058 5.079 370,764 -0.04(-0.85%)
Aug 02, 2005 5.036 5.123 5.029 5.123 851,165 +0.08(+1.57%)
Aug 01, 2005 5.036 5.086 5.000 5.043 1,039,805 +0.02(+0.43%)
Jul 29, 2005 5.072 5.108 5.000 5.022 825,523 -0.03(-0.57%)
Jul 28, 2005 4.993 5.072 4.978 5.050 725,590 +0.04(+0.72%)
Jul 27, 2005 5.108 5.130 5.014 5.014 1,199,199 -0.09(-1.84%)
Jul 26, 2005 5.065 5.173 5.058 5.108 599,322 +0.04(+0.85%)
Jul 25, 2005 5.050 5.108 5.036 5.065 523,644 -0.02(-0.43%)
Jul 22, 2005 5.036 5.101 5.029 5.086 423,573 +0.04(+0.86%)
Jul 21, 2005 5.065 5.115 5.029 5.043 482,618 -0.06(-1.13%)
Jul 20, 2005 5.050 5.101 5.036 5.101 639,517 +0.04(+0.71%)
Jul 19, 2005 5.036 5.115 5.036 5.065 656,288 +0.01(+0.14%)
Jul 18, 2005 5.050 5.101 5.050 5.058 465,015 +0.01(+0.14%)
Jul 15, 2005 5.036 5.115 5.036 5.050 614,014 +0.00(+0.00%)
Jul 14, 2005 5.086 5.115 5.043 5.050 751,509 -0.03(-0.57%)
Jul 13, 2005 5.094 5.144 5.065 5.079 610,133 -0.04(-0.85%)
Jul 12, 2005 5.195 5.195 5.086 5.123 756,221 -0.06(-1.25%)
Jul 11, 2005 5.086 5.195 5.072 5.187 660,446 +0.07(+1.41%)
Jul 08, 2005 5.022 5.187 5.014 5.115 826,494 +0.02(+0.42%)
Jul 07, 2005 5.050 5.123 5.036 5.094 522,397 +0.00(+0.00%)
Jul 06, 2005 5.108 5.144 5.065 5.094 588,927 -0.07(-1.40%)
Jul 05, 2005 5.123 5.166 5.022 5.166 990,323 -0.03(-0.56%)
Jul 01, 2005 5.281 5.325 4.971 5.195 1,948,629 -0.18(-3.36%)
Jun 30, 2005 5.469 5.505 5.346 5.375 436,324 -0.07(-1.32%)
Jun 29, 2005 5.599 5.599 5.375 5.447 645,200 -0.15(-2.71%)
Jun 28, 2005 5.519 5.599 5.483 5.599 477,767 +0.14(+2.51%)
Jun 27, 2005 5.512 5.541 5.454 5.462 334,450 -0.04(-0.79%)
Jun 24, 2005 5.433 5.519 5.411 5.505 411,653 +0.09(+1.60%)
Jun 23, 2005 5.505 5.555 5.418 5.418 406,524 -0.06(-1.18%)
Jun 22, 2005 5.483 5.519 5.433 5.483 392,387 +0.02(+0.40%)
Jun 21, 2005 5.519 5.519 5.411 5.462 301,047 -0.01(-0.13%)
Jun 20, 2005 5.555 5.555 5.454 5.469 538,475 -0.07(-1.30%)
Jun 17, 2005 5.577 5.577 5.454 5.541 617,063 +0.04(+0.66%)
Jun 16, 2005 5.628 5.642 5.462 5.505 512,417 -0.09(-1.68%)
Jun 15, 2005 5.591 5.620 5.534 5.599 534,733 +0.03(+0.52%)
Jun 14, 2005 5.447 5.570 5.447 5.570 429,671 +0.10(+1.85%)
Jun 13, 2005 5.462 5.534 5.397 5.469 489,409 +0.08(+1.47%)
Jun 10, 2005 5.296 5.498 5.245 5.389 782,140 +0.12(+2.33%)
Jun 09, 2005 5.166 5.303 5.144 5.267 1,095,662 +0.09(+1.81%)
Jun 08, 2005 5.144 5.202 5.144 5.173 592,253 +0.03(+0.56%)
Jun 07, 2005 5.159 5.195 5.137 5.144 530,020 -0.01(-0.14%)
Jun 06, 2005 5.086 5.151 5.086 5.151 487,746 +0.09(+1.85%)
Jun 03, 2005 5.144 5.173 5.058 5.058 753,865 -0.07(-1.41%)
Jun 02, 2005 5.123 5.187 5.123 5.130 545,405 -0.04(-0.84%)
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.