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

MFA Financial Inc (NY: MFA )

10.80 +0.09 (+0.84%)
Official Closing Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jun 30, 2003 7.301 7.330 7.172 7.244 868,213 -0.07(-0.99%)
Jun 27, 2003 7.330 7.352 7.215 7.316 673,752 -0.04(-0.59%)
Jun 26, 2003 7.460 7.482 7.309 7.359 598,352 -0.25(-3.23%)
Jun 25, 2003 7.539 7.604 7.482 7.604 678,049 +0.10(+1.35%)
Jun 24, 2003 7.446 7.518 7.395 7.503 561,483 +0.06(+0.78%)
Jun 23, 2003 7.561 7.561 7.395 7.446 633,280 -0.04(-0.58%)
Jun 20, 2003 7.561 7.568 7.467 7.489 569,938 +0.02(+0.29%)
Jun 19, 2003 7.648 7.648 7.467 7.467 805,149 -0.12(-1.52%)
Jun 18, 2003 7.576 7.640 7.561 7.583 946,109 +0.01(+0.19%)
Jun 17, 2003 7.359 7.612 7.359 7.568 693,157 -0.01(-0.10%)
Jun 16, 2003 7.431 7.576 7.417 7.576 647,972 +0.17(+2.24%)
Jun 13, 2003 7.453 7.475 7.359 7.410 450,877 +0.01(+0.10%)
Jun 12, 2003 7.417 7.489 7.359 7.402 735,570 +0.04(+0.59%)
Jun 11, 2003 7.374 7.374 7.287 7.359 855,323 +0.04(+0.49%)
Jun 10, 2003 7.330 7.374 7.236 7.323 847,700 +0.06(+0.89%)
Jun 09, 2003 7.503 7.503 7.236 7.258 813,881 -0.09(-1.18%)
Jun 06, 2003 7.431 7.496 7.287 7.345 719,907 -0.06(-0.78%)
Jun 05, 2003 7.316 7.496 7.229 7.402 898,013 +0.11(+1.48%)
Jun 04, 2003 7.244 7.301 7.215 7.294 691,494 +0.08(+1.10%)
Jun 03, 2003 7.200 7.229 7.179 7.215 821,227 +0.06(+0.91%)
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.