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

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Apr 30, 2002 6.493 6.565 6.385 6.565 235,071 +0.04(+0.55%)
Apr 29, 2002 6.349 6.529 6.320 6.529 201,529 +0.12(+1.91%)
Apr 26, 2002 6.385 6.421 6.349 6.407 87,597 +0.03(+0.45%)
Apr 25, 2002 6.421 6.421 6.356 6.378 131,257 -0.04(-0.67%)
Apr 24, 2002 6.407 6.421 6.291 6.421 248,516 +0.01(+0.11%)
Apr 23, 2002 6.335 6.421 6.277 6.414 141,098 +0.01(+0.11%)
Apr 22, 2002 6.493 6.493 6.363 6.407 142,068 -0.05(-0.78%)
Apr 19, 2002 6.421 6.486 6.349 6.457 82,746 +0.04(+0.56%)
Apr 18, 2002 6.385 6.421 6.299 6.421 113,516 +0.00(+0.00%)
Apr 17, 2002 6.320 6.421 6.284 6.421 168,819 +0.11(+1.71%)
Apr 16, 2002 6.407 6.407 6.291 6.313 139,019 -0.02(-0.34%)
Apr 15, 2002 6.320 6.421 6.291 6.335 103,259 +0.01(+0.23%)
Apr 12, 2002 6.421 6.421 6.313 6.320 182,956 -0.14(-2.12%)
Apr 11, 2002 6.277 6.522 6.277 6.457 4,948,153 +0.14(+2.29%)
Apr 10, 2002 6.241 6.335 6.212 6.313 164,522 +0.11(+1.74%)
Apr 09, 2002 6.097 6.313 6.097 6.205 210,123 +0.11(+1.78%)
Apr 08, 2002 6.068 6.111 6.060 6.097 201,114 +0.04(+0.60%)
Apr 05, 2002 6.032 6.089 6.017 6.060 321,144 +0.04(+0.60%)
Apr 04, 2002 6.060 6.082 5.996 6.024 821,504 -0.06(-1.07%)
Apr 03, 2002 6.111 6.277 5.988 6.089 505,765 -0.09(-1.52%)
Apr 02, 2002 6.291 6.320 6.089 6.183 428,701 -0.15(-2.39%)
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.