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

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2004 6.645 6.659 6.594 6.645 584,907 +0.01(+0.22%)
Sep 29, 2004 6.731 6.731 6.609 6.630 526,278 -0.08(-1.18%)
Sep 28, 2004 6.695 6.710 6.565 6.710 596,689 +0.01(+0.22%)
Sep 27, 2004 6.731 6.746 6.674 6.695 460,580 -0.04(-0.54%)
Sep 24, 2004 6.767 6.782 6.731 6.731 260,020 +0.01(+0.11%)
Sep 23, 2004 6.767 6.789 6.724 6.724 355,379 -0.01(-0.11%)
Sep 22, 2004 6.796 6.796 6.717 6.731 434,938 -0.03(-0.43%)
Sep 21, 2004 6.789 6.804 6.724 6.760 732,659 +0.01(+0.11%)
Sep 20, 2004 6.789 6.811 6.724 6.753 466,678 -0.04(-0.53%)
Sep 17, 2004 6.796 6.804 6.710 6.789 475,826 +0.00(+0.00%)
Sep 16, 2004 6.695 6.789 6.648 6.789 862,115 +0.14(+2.06%)
Sep 15, 2004 6.645 6.681 6.623 6.652 717,551 +0.01(+0.11%)
Sep 14, 2004 6.623 6.674 6.594 6.645 588,372 +0.03(+0.44%)
Sep 13, 2004 6.573 6.623 6.565 6.616 579,918 +0.05(+0.77%)
Sep 10, 2004 6.703 6.710 6.565 6.565 554,692 -0.11(-1.62%)
Sep 09, 2004 6.782 6.782 6.645 6.674 823,444 -0.05(-0.75%)
Sep 08, 2004 6.739 6.782 6.703 6.724 676,524 +0.00(+0.00%)
Sep 07, 2004 6.746 6.760 6.638 6.724 530,020 +0.03(+0.43%)
Sep 03, 2004 6.767 6.782 6.652 6.695 647,140 -0.01(-0.22%)
Sep 02, 2004 6.782 6.782 6.681 6.710 486,499 -0.06(-0.96%)
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.