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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Jul 30, 2004 5.808 5.851 5.700 5.851 1,066,001 +0.03(+0.50%)
Jul 29, 2004 5.830 5.916 5.793 5.822 651,991 -0.08(-1.34%)
Jul 28, 2004 5.880 5.909 5.527 5.902 1,360,534 -0.03(-0.49%)
Jul 27, 2004 6.190 6.200 5.808 5.931 1,359,286 -0.25(-3.97%)
Jul 26, 2004 6.270 6.270 6.118 6.176 402,228 -0.06(-1.04%)
Jul 23, 2004 6.241 6.262 6.169 6.241 419,969 +0.04(+0.58%)
Jul 22, 2004 6.313 6.335 6.183 6.205 412,900 -0.07(-1.15%)
Jul 21, 2004 6.385 6.400 6.277 6.277 465,847 -0.09(-1.36%)
Jul 20, 2004 6.349 6.378 6.299 6.363 345,539 +0.03(+0.46%)
Jul 19, 2004 6.371 6.371 6.284 6.335 549,702 -0.01(-0.23%)
Jul 16, 2004 6.371 6.414 6.320 6.349 457,253 -0.02(-0.34%)
Jul 15, 2004 6.385 6.392 6.335 6.371 369,656 +0.05(+0.80%)
Jul 14, 2004 6.378 6.392 6.299 6.320 518,377 -0.06(-0.90%)
Jul 13, 2004 6.385 6.407 6.327 6.378 415,118 -0.01(-0.11%)
Jul 12, 2004 6.443 6.472 6.320 6.385 574,789 -0.07(-1.12%)
Jul 09, 2004 6.479 6.486 6.407 6.457 316,709 +0.05(+0.79%)
Jul 08, 2004 6.580 6.580 6.371 6.407 622,885 -0.23(-3.48%)
Jul 07, 2004 6.681 6.717 6.602 6.638 777,844 -0.03(-0.43%)
Jul 06, 2004 6.645 6.688 6.602 6.666 722,125 +0.04(+0.54%)
Jul 02, 2004 6.472 6.666 6.436 6.630 910,487 +0.20(+3.14%)
Jul 01, 2004 6.407 6.464 6.407 6.428 587,402 +0.01(+0.11%)
Jun 30, 2004 6.457 6.464 6.363 6.421 852,135 -0.01(-0.22%)
Jun 29, 2004 6.443 6.472 6.407 6.436 556,632 -0.03(-0.45%)
Jun 28, 2004 6.479 6.479 6.443 6.464 732,659 -0.01(-0.22%)
Jun 25, 2004 6.464 6.479 6.421 6.479 789,348 +0.04(+0.56%)
Jun 24, 2004 6.464 6.479 6.428 6.443 412,900 +0.01(+0.11%)
Jun 23, 2004 6.457 6.479 6.407 6.436 641,042 +0.01(+0.11%)
Jun 22, 2004 6.479 6.479 6.407 6.428 493,013 -0.04(-0.67%)
Jun 21, 2004 6.436 6.493 6.421 6.472 443,393 +0.04(+0.56%)
Jun 18, 2004 6.508 6.515 6.428 6.436 852,412 -0.07(-1.11%)
Jun 17, 2004 6.493 6.508 6.450 6.508 1,113,542 +0.01(+0.11%)
Jun 16, 2004 6.565 6.565 6.464 6.501 803,208 -0.02(-0.33%)
Jun 15, 2004 6.638 6.645 6.515 6.522 1,132,253 +0.03(+0.44%)
Jun 14, 2004 6.674 6.674 6.400 6.493 822,335 -0.18(-2.70%)
Jun 10, 2004 6.753 6.760 6.638 6.674 539,307 -0.04(-0.54%)
Jun 09, 2004 6.760 6.767 6.681 6.710 372,012 +0.00(+0.00%)
Jun 08, 2004 6.840 6.840 6.710 6.710 399,455 -0.13(-1.90%)
Jun 07, 2004 6.782 6.840 6.688 6.840 492,320 +0.13(+1.94%)
Jun 04, 2004 6.746 6.782 6.681 6.710 368,270 +0.03(+0.43%)
Jun 03, 2004 6.847 6.847 6.638 6.681 531,268 -0.10(-1.49%)
Jun 02, 2004 6.602 6.811 6.602 6.782 710,621 +0.15(+2.29%)
Jun 01, 2004 6.551 6.638 6.529 6.630 611,103 +0.09(+1.32%)
May 28, 2004 6.522 6.623 6.522 6.544 338,193 -0.04(-0.55%)
May 27, 2004 6.739 6.746 6.515 6.580 357,043 -0.06(-0.98%)
May 26, 2004 6.436 6.666 6.428 6.645 527,803 +0.10(+1.54%)
May 25, 2004 6.385 6.565 6.313 6.544 783,388 +0.14(+2.25%)
May 24, 2004 6.284 6.407 6.262 6.400 576,868 +0.12(+1.84%)
May 21, 2004 6.356 6.356 6.241 6.284 435,631 -0.07(-1.14%)
May 20, 2004 6.205 6.363 6.205 6.356 352,885 +0.11(+1.73%)
May 19, 2004 6.262 6.335 6.205 6.248 549,702 -0.01(-0.23%)
May 18, 2004 6.133 6.262 6.111 6.262 432,305 +0.18(+2.97%)
May 17, 2004 6.133 6.161 6.032 6.082 453,650 -0.05(-0.82%)
May 14, 2004 6.147 6.198 6.024 6.133 1,152,905 -0.01(-0.23%)
May 13, 2004 6.097 6.205 6.060 6.147 749,568 -0.02(-0.35%)
May 12, 2004 6.234 6.234 6.003 6.169 701,334 -0.03(-0.47%)
May 11, 2004 6.104 6.198 6.089 6.198 827,464 +0.17(+2.75%)
May 10, 2004 6.190 6.226 5.700 6.032 1,980,231 -0.23(-3.69%)
May 07, 2004 6.407 6.443 6.212 6.262 1,276,540 -0.20(-3.12%)
May 06, 2004 6.544 6.544 6.320 6.464 802,238 -0.04(-0.67%)
May 05, 2004 6.501 6.558 6.450 6.508 572,987 +0.01(+0.11%)
May 04, 2004 6.436 6.529 6.428 6.501 591,560 +0.03(+0.45%)
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.