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 (%)
Feb 28, 2006 4.415 4.408 4.242 4.271 423,157 -0.14(-3.27%)
Feb 27, 2006 4.358 4.437 4.358 4.415 232,299 +0.02(+0.49%)
Feb 24, 2006 4.343 4.394 4.336 4.394 337,084 +0.01(+0.16%)
Feb 23, 2006 4.415 4.452 4.358 4.387 321,837 -0.06(-1.46%)
Feb 22, 2006 4.415 4.473 4.372 4.452 416,920 +0.01(+0.33%)
Feb 21, 2006 4.452 4.488 4.387 4.437 272,633 -0.03(-0.65%)
Feb 17, 2006 4.459 4.495 4.387 4.466 448,937 +0.02(+0.49%)
Feb 16, 2006 4.473 4.495 4.437 4.444 313,521 -0.03(-0.65%)
Feb 15, 2006 4.379 4.488 4.379 4.473 414,979 +0.05(+1.14%)
Feb 14, 2006 4.415 4.473 4.322 4.423 695,236 -0.01(-0.33%)
Feb 13, 2006 4.351 4.444 4.336 4.437 385,734 +0.04(+0.82%)
Feb 10, 2006 4.401 4.452 4.336 4.401 678,742 -0.04(-0.97%)
Feb 09, 2006 4.415 4.509 4.415 4.444 847,423 +0.01(+0.16%)
Feb 08, 2006 4.437 4.473 4.329 4.437 328,213 +0.00(+0.00%)
Feb 07, 2006 4.437 4.560 4.408 4.437 473,747 -0.03(-0.65%)
Feb 06, 2006 4.415 4.488 4.336 4.466 426,067 +0.02(+0.49%)
Feb 03, 2006 4.401 4.538 4.365 4.444 666,961 -0.01(-0.32%)
Feb 02, 2006 4.545 4.603 4.415 4.459 884,430 -0.12(-2.68%)
Feb 01, 2006 4.646 4.654 4.488 4.581 1,262,957 -0.09(-2.01%)
Jan 31, 2006 4.747 4.819 4.646 4.675 856,571 -0.13(-2.70%)
Jan 30, 2006 4.827 4.863 4.755 4.805 536,257 -0.04(-0.89%)
Jan 27, 2006 4.783 4.892 4.740 4.848 808,891 +0.06(+1.36%)
Jan 26, 2006 4.834 4.834 4.726 4.783 1,203,219 -0.06(-1.34%)
Jan 25, 2006 4.906 4.906 4.812 4.848 354,271 -0.05(-1.03%)
Jan 24, 2006 4.834 4.899 4.798 4.899 804,456 +0.07(+1.49%)
Jan 23, 2006 4.812 4.856 4.762 4.827 530,575 +0.06(+1.21%)
Jan 20, 2006 4.928 4.928 4.690 4.769 745,549 -0.13(-2.65%)
Jan 19, 2006 4.819 4.928 4.805 4.899 1,527,967 +0.11(+2.26%)
Jan 18, 2006 4.690 4.819 4.690 4.791 1,203,357 +0.05(+1.07%)
Jan 17, 2006 4.762 4.805 4.733 4.740 667,931 -0.06(-1.35%)
Jan 13, 2006 4.870 4.935 4.791 4.805 618,172 -0.07(-1.48%)
Jan 12, 2006 4.978 4.978 4.863 4.877 1,298,994 -0.04(-0.88%)
Jan 11, 2006 4.798 4.957 4.798 4.920 1,403,917 +0.12(+2.56%)
Jan 10, 2006 4.747 4.827 4.711 4.798 1,252,839 +0.06(+1.37%)
Jan 09, 2006 4.690 4.755 4.654 4.733 857,541 +0.09(+1.86%)
Jan 06, 2006 4.798 4.798 4.495 4.646 1,355,405 +0.12(+2.71%)
Jan 05, 2006 4.401 4.545 4.387 4.524 1,010,282 +0.07(+1.62%)
Jan 04, 2006 4.336 4.495 4.336 4.452 838,691 +0.07(+1.65%)
Jan 03, 2006 4.127 4.408 4.120 4.379 705,631 +0.27(+6.49%)
Dec 30, 2005 4.163 4.170 4.055 4.112 964,820 -0.06(-1.38%)
Dec 29, 2005 4.134 4.185 4.134 4.170 731,827 +0.05(+1.23%)
Dec 28, 2005 4.062 4.149 4.062 4.120 972,720 +0.01(+0.18%)
Dec 27, 2005 3.997 4.127 3.997 4.112 823,167 +0.07(+1.79%)
Dec 23, 2005 4.019 4.112 4.011 4.040 570,492 -0.06(-1.58%)
Dec 22, 2005 4.069 4.156 4.069 4.105 516,714 -0.04(-1.04%)
Dec 21, 2005 4.149 4.192 4.149 4.149 630,924 -0.01(-0.35%)
Dec 20, 2005 4.156 4.192 4.149 4.163 752,895 -0.01(-0.35%)
Dec 19, 2005 4.257 4.286 4.149 4.177 568,136 -0.12(-2.69%)
Dec 16, 2005 4.322 4.343 4.185 4.293 1,535,174 -0.01(-0.17%)
Dec 15, 2005 4.293 4.329 4.257 4.300 485,528 -0.01(-0.17%)
Dec 14, 2005 4.213 4.329 4.213 4.307 509,368 +0.06(+1.53%)
Dec 13, 2005 4.163 4.322 4.120 4.242 917,972 +0.01(+0.17%)
Dec 12, 2005 4.156 4.314 4.112 4.235 968,562 +0.09(+2.09%)
Dec 09, 2005 4.134 4.192 4.127 4.149 677,772 -0.01(-0.35%)
Dec 08, 2005 4.149 4.242 4.112 4.163 695,652 -0.02(-0.52%)
Dec 07, 2005 4.177 4.264 4.177 4.185 732,382 -0.06(-1.36%)
Dec 06, 2005 4.228 4.300 4.228 4.242 593,223 -0.01(-0.17%)
Dec 05, 2005 4.271 4.278 4.221 4.250 621,221 -0.06(-1.34%)
Dec 02, 2005 4.343 4.365 4.257 4.307 575,898 -0.09(-2.13%)
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.