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 (%)
Aug 31, 2006 5.079 5.108 5.022 5.072 1,948,491 +0.01(+0.29%)
Aug 30, 2006 5.007 5.079 4.978 5.058 1,100,652 +0.02(+0.43%)
Aug 29, 2006 5.007 5.050 4.964 5.036 1,289,291 +0.00(+0.00%)
Aug 28, 2006 4.978 5.058 4.971 5.036 1,387,977 +0.02(+0.43%)
Aug 25, 2006 5.000 5.036 4.993 5.014 645,893 +0.01(+0.29%)
Aug 24, 2006 4.964 5.007 4.935 5.000 273,742 +0.01(+0.29%)
Aug 23, 2006 4.978 5.000 4.906 4.985 402,366 +0.01(+0.15%)
Aug 22, 2006 5.000 5.050 4.899 4.978 608,054 -0.04(-0.72%)
Aug 21, 2006 5.014 5.022 4.942 5.014 164,106 -0.04(-0.71%)
Aug 18, 2006 5.050 5.058 4.971 5.050 394,466 +0.01(+0.29%)
Aug 17, 2006 5.022 5.086 5.000 5.036 1,187,556 -0.01(-0.14%)
Aug 16, 2006 5.036 5.058 4.978 5.043 1,126,986 +0.02(+0.43%)
Aug 15, 2006 5.022 5.050 4.985 5.022 510,616 +0.06(+1.31%)
Aug 14, 2006 4.928 5.036 4.920 4.957 381,576 +0.03(+0.59%)
Aug 11, 2006 4.920 4.957 4.906 4.928 248,239 -0.01(-0.15%)
Aug 10, 2006 4.949 4.993 4.899 4.935 331,955 -0.05(-1.01%)
Aug 09, 2006 5.050 5.079 4.985 4.985 528,773 -0.03(-0.58%)
Aug 08, 2006 5.022 5.050 4.978 5.014 631,478 -0.01(-0.14%)
Aug 07, 2006 5.036 5.043 4.978 5.022 256,001 -0.05(-1.00%)
Aug 04, 2006 4.978 5.079 4.978 5.072 1,982,033 +0.17(+3.38%)
Aug 03, 2006 4.978 5.022 4.856 4.906 521,011 -0.12(-2.30%)
Aug 02, 2006 4.957 5.029 4.928 5.022 631,617 +0.05(+1.02%)
Aug 01, 2006 4.892 5.014 4.819 4.971 410,544 +0.02(+0.44%)
Jul 31, 2006 4.928 4.964 4.841 4.949 224,953 -0.01(-0.15%)
Jul 28, 2006 4.841 4.978 4.841 4.957 272,494 +0.12(+2.38%)
Jul 27, 2006 4.942 5.007 4.819 4.841 300,908 -0.12(-2.47%)
Jul 26, 2006 4.978 5.029 4.942 4.964 407,772 -0.04(-0.86%)
Jul 25, 2006 5.000 5.036 4.942 5.007 339,024 -0.01(-0.14%)
Jul 24, 2006 4.791 5.014 4.798 5.014 341,935 +0.22(+4.67%)
Jul 21, 2006 4.848 4.870 4.711 4.791 352,469 -0.09(-1.92%)
Jul 20, 2006 5.043 5.050 4.877 4.884 412,761 -0.14(-2.87%)
Jul 19, 2006 5.007 5.050 4.971 5.029 1,249,789 +0.01(+0.14%)
Jul 18, 2006 4.964 5.036 4.942 5.022 839,661 +0.06(+1.16%)
Jul 17, 2006 4.776 5.014 4.776 4.964 425,652 +0.14(+2.99%)
Jul 14, 2006 4.769 4.870 4.711 4.819 529,466 +0.05(+1.06%)
Jul 13, 2006 4.884 4.913 4.762 4.769 426,067 -0.16(-3.22%)
Jul 12, 2006 5.014 5.036 4.870 4.928 454,204 -0.10(-2.01%)
Jul 11, 2006 4.985 5.029 4.913 5.029 310,472 +0.02(+0.43%)
Jul 10, 2006 4.978 5.050 4.949 5.007 674,722 +0.00(+0.00%)
Jul 07, 2006 4.971 5.050 4.942 5.007 1,712,171 +0.01(+0.14%)
Jul 06, 2006 4.949 5.022 4.913 5.000 392,109 +0.05(+1.02%)
Jul 05, 2006 4.848 4.993 4.791 4.949 487,469 +0.03(+0.59%)
Jul 03, 2006 4.942 5.007 4.884 4.920 191,688 -0.04(-0.87%)
Jun 30, 2006 4.942 4.964 4.863 4.964 809,168 +0.06(+1.18%)
Jun 29, 2006 4.697 4.942 4.668 4.906 577,423 +0.22(+4.78%)
Jun 28, 2006 4.697 4.740 4.617 4.682 209,568 -0.03(-0.61%)
Jun 27, 2006 4.762 4.776 4.661 4.711 456,006 -0.06(-1.21%)
Jun 26, 2006 4.668 4.798 4.668 4.769 428,285 +0.10(+2.16%)
Jun 23, 2006 4.625 4.697 4.625 4.668 285,662 -0.01(-0.31%)
Jun 22, 2006 4.682 4.697 4.617 4.682 287,325 -0.06(-1.22%)
Jun 21, 2006 4.545 4.755 4.545 4.740 615,539 +0.19(+4.12%)
Jun 20, 2006 4.603 4.654 4.553 4.553 355,518 -0.09(-2.02%)
Jun 19, 2006 4.668 4.697 4.545 4.646 486,499 -0.05(-1.08%)
Jun 16, 2006 4.949 4.949 4.682 4.697 1,651,602 -0.25(-5.10%)
Jun 15, 2006 4.841 4.949 4.827 4.949 288,988 +0.14(+2.85%)
Jun 14, 2006 4.769 4.848 4.733 4.812 498,419 +0.01(+0.30%)
Jun 13, 2006 4.762 4.870 4.718 4.798 599,322 +0.02(+0.45%)
Jun 12, 2006 4.856 4.870 4.762 4.776 426,206 -0.09(-1.93%)
Jun 09, 2006 4.892 4.949 4.863 4.870 246,991 -0.02(-0.44%)
Jun 08, 2006 4.856 4.964 4.769 4.892 485,806 -0.01(-0.29%)
Jun 07, 2006 4.913 5.022 4.870 4.906 771,468 +0.00(+0.00%)
Jun 06, 2006 4.899 4.971 4.819 4.906 424,543 -0.01(-0.15%)
Jun 05, 2006 4.993 5.036 4.870 4.913 1,037,310 -0.14(-2.71%)
Jun 02, 2006 4.935 5.050 4.935 5.050 705,354 +0.12(+2.49%)
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.