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, 2007 5.591 5.628 5.519 5.591 853,937 +0.07(+1.31%)
Aug 30, 2007 5.555 5.555 5.411 5.519 1,019,291 +0.02(+0.39%)
Aug 29, 2007 5.418 5.505 5.375 5.498 1,025,529 +0.13(+2.42%)
Aug 28, 2007 5.519 5.570 5.368 5.368 1,491,237 -0.09(-1.72%)
Aug 27, 2007 5.628 5.628 5.454 5.462 1,461,299 +0.05(+0.93%)
Aug 24, 2007 5.411 5.440 5.317 5.411 924,071 +0.07(+1.35%)
Aug 23, 2007 5.628 5.628 5.339 5.339 2,072,680 -0.29(-5.13%)
Aug 22, 2007 5.736 5.772 5.606 5.628 3,439,590 +0.07(+1.30%)
Aug 21, 2007 5.346 5.801 5.447 5.555 4,501,156 +0.21(+3.91%)
Aug 20, 2007 5.628 5.664 5.317 5.346 5,016,623 +0.31(+6.16%)
Aug 17, 2007 4.978 5.202 4.848 5.036 4,158,111 +0.37(+7.88%)
Aug 16, 2007 4.437 5.029 4.192 4.668 4,267,470 +0.33(+7.65%)
Aug 15, 2007 4.401 4.654 4.004 4.336 6,333,358 -0.28(-6.09%)
Aug 14, 2007 4.913 5.014 4.365 4.617 4,149,562 -0.33(-6.71%)
Aug 13, 2007 5.159 5.166 4.870 4.949 1,051,032 -0.10(-2.00%)
Aug 10, 2007 5.036 5.180 4.978 5.050 2,767,500 -0.06(-1.13%)
Aug 09, 2007 4.935 5.166 4.928 5.108 1,610,020 +0.06(+1.14%)
Aug 08, 2007 5.043 5.123 5.007 5.050 2,156,812 +0.12(+2.34%)
Aug 07, 2007 5.159 5.144 4.848 4.935 3,387,891 -0.22(-4.34%)
Aug 06, 2007 5.014 5.202 4.920 5.159 1,938,234 +0.14(+2.73%)
Aug 03, 2007 4.993 5.094 4.964 5.022 2,870,760 -0.07(-1.42%)
Aug 02, 2007 5.043 5.260 5.022 5.094 2,107,885 +0.02(+0.43%)
Aug 01, 2007 5.007 5.123 4.892 5.072 1,991,458 +0.01(+0.14%)
Jul 31, 2007 5.101 5.144 5.043 5.065 1,479,179 -0.02(-0.43%)
Jul 30, 2007 5.195 5.195 5.065 5.086 1,849,944 -0.11(-2.08%)
Jul 27, 2007 5.195 5.245 5.166 5.195 1,656,314 +0.03(+0.56%)
Jul 26, 2007 4.982 5.187 4.978 5.166 2,141,982 +0.02(+0.42%)
Jul 25, 2007 5.166 5.411 5.123 5.144 1,646,335 +0.01(+0.14%)
Jul 24, 2007 5.101 5.180 5.050 5.137 1,223,039 -0.04(-0.84%)
Jul 23, 2007 5.144 5.180 5.094 5.180 1,840,241 +0.04(+0.84%)
Jul 20, 2007 5.195 5.216 5.079 5.137 1,555,133 -0.07(-1.39%)
Jul 19, 2007 5.216 5.252 5.159 5.209 320,729 +0.03(+0.56%)
Jul 18, 2007 5.173 5.180 5.108 5.180 656,150 +0.00(+0.00%)
Jul 17, 2007 5.130 5.209 5.130 5.180 400,841 +0.04(+0.84%)
Jul 16, 2007 5.094 5.202 5.094 5.137 320,729 +0.01(+0.28%)
Jul 13, 2007 5.195 5.224 5.123 5.123 363,973 -0.09(-1.66%)
Jul 12, 2007 5.130 5.231 5.108 5.209 471,807 +0.11(+2.12%)
Jul 11, 2007 5.137 5.144 5.094 5.101 506,735 -0.05(-0.98%)
Jul 10, 2007 5.267 5.339 5.137 5.151 693,295 -0.12(-2.33%)
Jul 09, 2007 5.245 5.296 5.216 5.274 269,307 +0.02(+0.41%)
Jul 06, 2007 5.260 5.281 5.231 5.252 148,721 -0.03(-0.55%)
Jul 05, 2007 5.325 5.353 5.231 5.281 291,899 -0.06(-1.08%)
Jul 03, 2007 5.281 5.339 5.245 5.339 206,935 +0.06(+1.09%)
Jul 02, 2007 5.267 5.281 5.209 5.281 802,238 +0.03(+0.55%)
Jun 29, 2007 5.267 5.281 5.216 5.252 1,166,073 +0.00(+0.00%)
Jun 28, 2007 5.173 5.296 5.159 5.252 667,238 +0.06(+1.25%)
Jun 27, 2007 5.050 5.187 5.036 5.187 971,705 +0.14(+2.71%)
Jun 26, 2007 5.101 5.123 5.029 5.050 858,650 -0.03(-0.57%)
Jun 25, 2007 5.231 5.216 5.036 5.079 882,905 -0.15(-2.90%)
Jun 22, 2007 5.195 5.231 5.144 5.231 674,861 +0.02(+0.42%)
Jun 21, 2007 5.180 5.260 5.115 5.209 359,260 +0.00(+0.00%)
Jun 20, 2007 5.339 5.339 5.202 5.209 528,080 -0.11(-2.04%)
Jun 19, 2007 5.303 5.332 5.282 5.317 432,027 +0.01(+0.27%)
Jun 18, 2007 5.274 5.317 5.238 5.303 331,124 +0.04(+0.69%)
Jun 15, 2007 5.404 5.411 5.245 5.267 1,426,786 -0.02(-0.41%)
Jun 14, 2007 5.267 5.317 5.173 5.288 941,257 +0.09(+1.81%)
Jun 13, 2007 5.058 5.216 4.978 5.195 552,197 +0.14(+2.71%)
Jun 12, 2007 5.101 5.144 5.007 5.058 542,910 -0.06(-1.27%)
Jun 11, 2007 5.173 5.202 5.123 5.123 395,990 -0.08(-1.53%)
Jun 08, 2007 5.101 5.231 5.072 5.202 572,710 +0.08(+1.55%)
Jun 07, 2007 5.108 5.180 5.058 5.123 1,200,585 -0.05(-0.98%)
Jun 06, 2007 5.166 5.173 5.079 5.173 652,269 -0.05(-0.97%)
Jun 05, 2007 5.252 5.303 5.209 5.224 552,335 -0.09(-1.76%)
Jun 04, 2007 5.303 5.353 5.281 5.317 1,286,935 -0.03(-0.54%)
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.