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

MFA Financial Inc (NY: MFA )

10.95 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2002 6.068 6.161 6.024 6.060 417,058 -0.04(-0.59%)
Dec 30, 2002 6.248 6.248 6.060 6.097 528,357 -0.14(-2.31%)
Dec 27, 2002 6.241 6.313 6.241 6.241 192,381 -0.07(-1.14%)
Dec 26, 2002 6.407 6.414 6.248 6.313 232,577 -0.19(-2.99%)
Dec 24, 2002 6.508 6.537 6.421 6.508 259,466 -0.01(-0.22%)
Dec 23, 2002 6.493 6.565 6.421 6.522 327,104 +0.00(+0.00%)
Dec 20, 2002 6.421 6.522 6.284 6.522 509,923 +0.06(+0.89%)
Dec 19, 2002 6.580 6.609 6.443 6.464 557,741 -0.06(-0.99%)
Dec 18, 2002 6.551 6.594 6.486 6.529 280,533 +0.04(+0.56%)
Dec 17, 2002 6.493 6.609 6.457 6.493 266,673 -0.03(-0.44%)
Dec 16, 2002 6.443 6.529 6.443 6.522 297,443 +0.10(+1.57%)
Dec 13, 2002 6.443 6.508 6.421 6.421 240,616 -0.01(-0.22%)
Dec 12, 2002 6.464 6.529 6.436 6.436 249,209 +0.01(+0.22%)
Dec 11, 2002 6.472 6.479 6.356 6.421 187,392 -0.01(-0.22%)
Dec 10, 2002 6.443 6.486 6.400 6.436 395,436 +0.04(+0.56%)
Dec 09, 2002 6.313 6.421 6.277 6.400 280,395 +0.03(+0.45%)
Dec 06, 2002 6.385 6.414 6.291 6.371 286,216 +0.12(+1.85%)
Dec 05, 2002 6.349 6.349 6.205 6.255 154,404 -0.02(-0.34%)
Dec 04, 2002 6.262 6.457 6.183 6.277 145,533 +0.04(+0.58%)
Dec 03, 2002 6.363 6.479 6.161 6.241 260,436 -0.19(-3.03%)
Dec 02, 2002 6.291 6.436 6.169 6.436 340,826 +0.22(+3.48%)
Nov 29, 2002 6.277 6.277 6.176 6.219 81,637 -0.04(-0.69%)
Nov 27, 2002 6.147 6.262 6.133 6.262 397,792 +0.15(+2.48%)
Nov 26, 2002 6.133 6.190 6.097 6.111 352,192 +0.01(+0.24%)
Nov 25, 2002 5.873 6.097 5.837 6.097 467,233 +0.22(+3.81%)
Nov 22, 2002 5.916 5.916 5.779 5.873 156,206 -0.01(-0.12%)
Nov 21, 2002 5.866 6.082 5.822 5.880 167,849 +0.04(+0.62%)
Nov 20, 2002 5.772 5.844 5.757 5.844 157,731 +0.09(+1.50%)
Nov 19, 2002 5.844 5.873 5.707 5.757 428,701 -0.09(-1.48%)
Nov 18, 2002 5.931 5.931 5.808 5.844 210,677 -0.01(-0.25%)
Nov 15, 2002 5.830 5.902 5.772 5.858 328,075 -0.02(-0.37%)
Nov 14, 2002 5.844 5.880 5.779 5.880 301,601 +0.09(+1.62%)
Nov 13, 2002 5.808 5.808 5.772 5.786 158,285 -0.02(-0.37%)
Nov 12, 2002 5.844 5.866 5.779 5.808 121,555 +0.00(+0.00%)
Nov 11, 2002 5.866 5.866 5.772 5.808 258,218 -0.04(-0.74%)
Nov 08, 2002 5.844 5.880 5.815 5.851 90,646 +0.02(+0.37%)
Nov 07, 2002 5.894 5.902 5.808 5.830 157,176 -0.09(-1.46%)
Nov 06, 2002 5.844 5.916 5.830 5.916 262,376 +0.09(+1.49%)
Nov 05, 2002 6.010 6.017 5.815 5.830 173,254 -0.19(-3.12%)
Nov 04, 2002 5.844 6.039 5.822 6.017 363,834 +0.19(+3.22%)
Nov 01, 2002 5.808 5.858 5.772 5.830 246,576 -0.04(-0.61%)
Oct 31, 2002 5.808 5.952 5.808 5.866 203,608 +0.06(+0.99%)
Oct 30, 2002 5.916 5.916 5.628 5.808 209,846 -0.06(-1.11%)
Oct 29, 2002 5.916 5.916 5.599 5.873 393,634 -0.12(-1.93%)
Oct 28, 2002 5.981 6.097 5.952 5.988 228,003 +0.04(+0.61%)
Oct 25, 2002 5.873 6.010 5.858 5.952 181,293 +0.14(+2.36%)
Oct 24, 2002 5.700 5.916 5.678 5.815 195,708 +0.04(+0.75%)
Oct 23, 2002 5.685 5.851 5.577 5.772 188,223 +0.04(+0.63%)
Oct 22, 2002 5.822 5.822 5.606 5.736 247,269 -0.13(-2.21%)
Oct 21, 2002 5.981 5.981 5.772 5.866 185,590 -0.12(-2.05%)
Oct 18, 2002 5.830 5.988 5.772 5.988 2,966,119 +0.14(+2.47%)
Oct 17, 2002 5.628 5.844 5.628 5.844 174,917 +0.25(+4.52%)
Oct 16, 2002 5.700 5.736 5.555 5.591 224,953 -0.18(-3.12%)
Oct 15, 2002 5.635 5.844 5.628 5.772 295,225 +0.21(+3.76%)
Oct 14, 2002 5.584 5.584 5.404 5.563 133,614 -0.01(-0.26%)
Oct 11, 2002 5.447 5.591 5.433 5.577 199,866 +0.19(+3.62%)
Oct 10, 2002 5.209 5.404 5.195 5.382 427,592 +0.20(+3.90%)
Oct 09, 2002 5.418 5.476 5.123 5.180 281,642 -0.22(-4.01%)
Oct 08, 2002 5.353 5.591 5.339 5.397 349,004 +0.04(+0.67%)
Oct 07, 2002 5.721 5.729 5.231 5.361 1,625,960 -0.38(-6.66%)
Oct 04, 2002 5.880 5.916 5.700 5.743 1,087,623 -0.07(-1.24%)
Oct 03, 2002 5.880 6.060 5.808 5.815 199,589 -0.11(-1.83%)
Oct 02, 2002 5.938 6.133 5.916 5.923 267,228 -0.01(-0.24%)
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.