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

MFA Financial Inc (NY: MFA )

10.74 -0.10 (-0.88%)
Streaming Delayed Price Updated: 1:37 PM EDT, May 13, 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, 2004 6.457 6.464 6.313 6.428 1,585,626 -0.06(-1.00%)
Apr 29, 2004 6.421 6.573 6.385 6.493 1,113,958 +0.01(+0.22%)
Apr 28, 2004 6.529 6.544 6.385 6.479 790,041 -0.01(-0.22%)
Apr 27, 2004 6.565 6.602 6.493 6.493 1,274,045 -0.04(-0.55%)
Apr 26, 2004 6.472 6.565 6.421 6.529 569,661 +0.01(+0.11%)
Apr 23, 2004 6.609 6.609 6.436 6.522 526,139 -0.01(-0.22%)
Apr 22, 2004 6.450 6.587 6.450 6.537 529,604 +0.01(+0.22%)
Apr 21, 2004 6.385 6.522 6.349 6.522 595,996 +0.07(+1.12%)
Apr 20, 2004 6.587 6.638 6.436 6.450 785,605 -0.21(-3.14%)
Apr 19, 2004 6.565 6.666 6.529 6.659 1,321,170 -0.04(-0.65%)
Apr 16, 2004 6.746 6.832 6.695 6.703 1,086,791 -0.06(-0.96%)
Apr 15, 2004 6.638 6.847 6.638 6.767 1,105,226 +0.06(+0.86%)
Apr 14, 2004 6.638 6.710 6.493 6.710 1,280,282 +0.00(+0.00%)
Apr 13, 2004 6.457 6.724 6.133 6.710 2,476,710 +0.06(+0.87%)
Apr 12, 2004 6.854 6.876 6.493 6.652 1,581,191 -0.22(-3.15%)
Apr 08, 2004 7.107 7.107 6.861 6.869 758,439 -0.06(-0.83%)
Apr 07, 2004 6.926 6.998 6.854 6.926 858,511 -0.12(-1.64%)
Apr 06, 2004 6.948 7.121 6.948 7.042 1,491,653 +0.00(+0.00%)
Apr 05, 2004 7.301 7.323 6.710 7.042 2,711,227 -0.21(-2.89%)
Apr 02, 2004 7.518 7.561 7.251 7.251 1,550,144 -0.24(-3.18%)
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.