Skip to main content

MFA Financial Inc (NY: MFA )

11.41 +0.16 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2014 10.95 10.98 10.86 10.93 1,960,486 +0.03(+0.24%)
Jun 27, 2014 10.85 10.93 10.82 10.90 2,067,328 +0.05(+0.49%)
Jun 26, 2014 10.79 10.89 10.78 10.85 1,880,451 +0.04(+0.37%)
Jun 25, 2014 10.87 10.89 10.77 10.81 2,527,748 +0.00(+0.00%)
Jun 24, 2014 10.84 10.85 10.81 10.81 1,957,314 -0.03(-0.24%)
Jun 23, 2014 10.82 10.91 10.82 10.83 1,512,365 +0.01(+0.12%)
Jun 20, 2014 10.83 10.87 10.81 10.82 2,899,058 -0.04(-0.36%)
Jun 19, 2014 10.84 10.90 10.83 10.86 1,791,824 +0.03(+0.24%)
Jun 18, 2014 10.91 10.91 10.77 10.83 2,105,535 -0.04(-0.36%)
Jun 17, 2014 10.97 11.03 10.83 10.87 3,998,490 -0.12(-1.06%)
Jun 16, 2014 10.92 11.04 10.90 10.99 3,672,932 +0.05(+0.48%)
Jun 13, 2014 10.82 10.94 10.79 10.94 12,402,672 +0.12(+1.08%)
Jun 12, 2014 10.84 10.84 10.71 10.82 5,427,627 +0.00(+0.00%)
Jun 11, 2014 10.87 10.92 10.78 10.82 1,934,943 -0.04(-0.36%)
Jun 10, 2014 10.82 10.92 10.82 10.86 3,904,936 -0.05(-0.48%)
Jun 06, 2014 10.84 10.91 10.79 10.91 1,497,614 +0.12(+1.08%)
Jun 05, 2014 10.70 10.82 10.68 10.79 2,007,459 +0.12(+1.09%)
Jun 04, 2014 10.60 10.69 10.55 10.68 1,531,813 +0.09(+0.86%)
Jun 03, 2014 10.71 10.71 10.59 10.59 2,029,084 -0.13(-1.21%)
Jun 02, 2014 10.70 10.73 10.69 10.71 1,372,052 +0.03(+0.24%)
May 30, 2014 10.65 10.70 10.62 10.69 2,927,108 +0.05(+0.49%)
May 29, 2014 10.71 10.72 10.64 10.64 1,259,015 -0.04(-0.37%)
May 28, 2014 10.66 10.69 10.61 10.68 2,207,777 +0.01(+0.12%)
May 27, 2014 10.64 10.69 10.62 10.66 1,194,649 +0.04(+0.37%)
May 23, 2014 10.55 10.62 10.62 10.62 1,663,096 +0.06(+0.61%)
May 22, 2014 10.52 10.56 10.48 10.56 678,481 +0.03(+0.25%)
May 21, 2014 10.53 10.53 10.47 10.53 853,090 +0.04(+0.37%)
May 20, 2014 10.57 10.60 10.22 10.49 2,790,778 -0.06(-0.61%)
May 19, 2014 10.53 10.59 10.51 10.56 1,333,697 +0.03(+0.25%)
May 16, 2014 10.49 10.55 10.47 10.53 1,402,793 +0.04(+0.37%)
May 15, 2014 10.51 10.51 10.44 10.49 1,336,014 +0.00(+0.00%)
May 14, 2014 10.43 10.51 10.43 10.49 1,207,041 +0.08(+0.75%)
May 13, 2014 10.46 10.46 10.40 10.42 1,101,908 -0.01(-0.12%)
May 12, 2014 10.49 10.52 10.42 10.43 2,245,210 +0.00(+0.00%)
May 09, 2014 10.44 10.46 10.39 10.43 1,086,264 +0.00(+0.00%)
May 08, 2014 10.46 10.49 10.42 10.43 1,782,276 -0.06(-0.62%)
May 07, 2014 10.40 10.52 10.39 10.49 2,006,708 +0.08(+0.75%)
May 06, 2014 10.38 10.43 10.36 10.42 1,899,307 +0.03(+0.25%)
May 05, 2014 10.33 10.40 10.29 10.39 2,033,441 +0.08(+0.76%)
May 02, 2014 10.34 10.38 10.25 10.31 2,269,472 -0.05(-0.50%)
May 01, 2014 10.34 10.38 10.26 10.36 3,348,583 +0.06(+0.63%)
Apr 30, 2014 10.26 10.35 10.25 10.30 2,949,008 +0.06(+0.63%)
Apr 29, 2014 10.25 10.33 10.20 10.23 1,178,103 -0.01(-0.13%)
Apr 28, 2014 10.33 10.39 10.22 10.25 3,473,349 -0.08(-0.75%)
Apr 25, 2014 10.34 10.36 10.27 10.33 1,272,733 +0.00(+0.00%)
Apr 24, 2014 10.36 10.36 10.23 10.33 2,444,657 -0.01(-0.13%)
Apr 23, 2014 10.33 10.36 10.30 10.34 820,230 +0.01(+0.13%)
Apr 22, 2014 10.29 10.34 10.26 10.33 1,435,831 +0.05(+0.51%)
Apr 21, 2014 10.25 10.31 10.23 10.27 1,012,431 +0.03(+0.25%)
Apr 17, 2014 10.25 10.25 10.25 10.25 1,317,773 +0.04(+0.38%)
Apr 16, 2014 10.22 10.26 10.20 10.21 1,091,646 +0.00(+0.00%)
Apr 15, 2014 10.21 10.26 10.20 10.21 2,368,447 +0.01(+0.13%)
Apr 14, 2014 10.22 10.25 10.15 10.20 1,463,721 +0.01(+0.13%)
Apr 11, 2014 10.17 10.23 10.15 10.18 1,518,526 +0.03(+0.26%)
Apr 10, 2014 10.13 10.29 10.13 10.16 2,562,476 +0.04(+0.39%)
Apr 09, 2014 10.13 10.16 10.08 10.12 1,804,601 +0.00(+0.00%)
Apr 08, 2014 10.12 10.17 10.09 10.12 1,119,988 +0.00(+0.00%)
Apr 07, 2014 10.07 10.17 10.04 10.12 1,672,353 +0.04(+0.39%)
Apr 04, 2014 10.07 10.14 10.03 10.08 1,364,643 +0.03(+0.26%)
Apr 03, 2014 10.07 10.10 10.01 10.05 1,451,178 -0.04(-0.39%)
Apr 02, 2014 10.03 10.13 10.03 10.09 1,511,926 +0.05(+0.52%)
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.