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, 2010 5.636 5.675 5.562 5.621 31,646 -0.03(-0.54%)
Aug 30, 2010 5.652 5.697 5.629 5.652 4,308,007 -0.01(-0.14%)
Aug 27, 2010 5.583 5.659 5.545 5.659 4,243,496 +0.08(+1.51%)
Aug 26, 2010 5.575 5.598 5.529 5.575 46,802 +0.01(+0.14%)
Aug 25, 2010 5.476 5.575 5.430 5.567 8,003 +0.05(+0.83%)
Aug 24, 2010 5.514 5.567 5.483 5.522 32,514 -0.05(-0.82%)
Aug 23, 2010 5.575 5.575 5.522 5.567 3,065,351 +0.01(+0.14%)
Aug 20, 2010 5.514 5.560 5.491 5.560 3,098,453 +0.03(+0.55%)
Aug 19, 2010 5.590 5.606 5.483 5.529 78,677 -0.06(-1.09%)
Aug 18, 2010 5.621 5.644 5.575 5.590 128,727 -0.03(-0.54%)
Aug 17, 2010 5.606 5.697 5.590 5.621 66,369 +0.05(+0.96%)
Aug 16, 2010 5.545 5.606 5.522 5.567 3,483,349 +0.02(+0.28%)
Aug 13, 2010 5.552 5.636 5.545 5.552 4,372,453 -0.05(-0.95%)
Aug 12, 2010 5.483 5.667 5.483 5.606 5,660,425 +0.06(+1.10%)
Aug 11, 2010 5.529 5.575 5.514 5.545 5,939,159 -0.05(-0.82%)
Aug 10, 2010 5.567 5.621 5.552 5.590 121,258 -0.02(-0.27%)
Aug 09, 2010 5.636 5.636 5.583 5.606 2,524,014 -0.01(-0.14%)
Aug 06, 2010 5.613 5.636 5.545 5.613 4,222,839 +0.07(+1.24%)
Aug 05, 2010 5.545 5.567 5.529 5.545 5,651,397 -0.01(-0.14%)
Aug 04, 2010 5.590 5.613 5.545 5.552 29,601 -0.03(-0.55%)
Aug 03, 2010 5.621 5.675 5.575 5.583 9,865,420 -0.03(-0.54%)
Aug 02, 2010 5.667 5.697 5.613 5.613 10,814,204 +0.00(+0.00%)
Jul 30, 2010 5.613 5.697 5.545 5.613 4,362,731 +0.03(+0.55%)
Jul 29, 2010 5.720 5.751 5.567 5.583 7,211,818 -0.12(-2.14%)
Jul 28, 2010 5.705 5.843 5.697 5.705 47,686 -0.12(-2.10%)
Jul 27, 2010 5.843 5.896 5.789 5.828 131,191 -0.02(-0.26%)
Jul 26, 2010 5.812 5.843 5.774 5.843 6,072,663 +0.05(+0.79%)
Jul 23, 2010 5.667 5.805 5.659 5.797 8,137,433 +0.11(+1.88%)
Jul 22, 2010 5.667 5.720 5.629 5.690 1,369 +0.10(+1.78%)
Jul 21, 2010 5.659 5.675 5.583 5.590 4,714,733 -0.05(-0.95%)
Jul 20, 2010 5.545 5.659 5.514 5.644 67,909 +0.07(+1.23%)
Jul 19, 2010 5.552 5.598 5.522 5.575 6,972,778 +0.05(+0.83%)
Jul 16, 2010 5.529 5.621 5.499 5.529 7,026,928 -0.05(-0.82%)
Jul 15, 2010 5.545 5.590 5.476 5.575 6,031,905 +0.03(+0.55%)
Jul 14, 2010 5.621 5.621 5.506 5.545 4,184 -0.10(-1.76%)
Jul 13, 2010 5.644 5.690 5.606 5.644 31,733 +0.09(+1.65%)
Jul 12, 2010 5.567 5.621 5.529 5.552 3,776,783 -0.04(-0.68%)
Jul 09, 2010 5.590 5.606 5.491 5.590 4,590,431 +0.05(+0.83%)
Jul 08, 2010 5.545 5.613 5.491 5.545 140,928 -0.04(-0.68%)
Jul 07, 2010 5.404 5.605 5.389 5.583 35,190 +0.22(+4.03%)
Jul 06, 2010 5.367 5.501 5.337 5.367 18,990 +0.03(+0.56%)
Jul 02, 2010 5.337 5.389 5.255 5.337 7,628,242 -0.02(-0.42%)
Jul 01, 2010 5.411 5.508 5.262 5.359 87,881 -0.16(-2.84%)
Jun 30, 2010 5.516 5.639 5.516 5.516 36,705 -0.04(-0.80%)
Jun 29, 2010 5.605 5.665 5.523 5.560 47,225 -0.22(-3.87%)
Jun 25, 2010 5.784 5.784 5.605 5.784 10,855,039 +0.18(+3.19%)
Jun 24, 2010 5.605 5.650 5.531 5.605 62,708 +0.03(+0.53%)
Jun 23, 2010 5.553 5.613 5.538 5.575 5,438,538 +0.01(+0.13%)
Jun 22, 2010 5.568 5.702 5.568 5.568 16,222 -0.10(-1.71%)
Jun 21, 2010 5.702 5.706 5.628 5.665 4,857,391 +0.01(+0.26%)
Jun 18, 2010 5.650 5.665 5.598 5.650 6,307,520 +0.02(+0.40%)
Jun 17, 2010 5.628 5.695 5.568 5.628 1,870 -0.04(-0.66%)
Jun 16, 2010 5.650 5.702 5.613 5.665 5,941,718 +0.00(+0.00%)
Jun 15, 2010 5.665 5.672 5.568 5.665 16,752 +0.03(+0.53%)
Jun 14, 2010 5.598 5.687 5.575 5.635 8,382,647 +0.04(+0.67%)
Jun 11, 2010 5.531 5.598 5.493 5.598 5,311,041 +0.01(+0.13%)
Jun 10, 2010 5.590 5.590 5.508 5.590 22,541 +0.08(+1.49%)
Jun 09, 2010 5.546 5.583 5.478 5.508 8,697,132 -0.03(-0.54%)
Jun 08, 2010 5.501 5.546 5.434 5.538 10,246,753 +0.07(+1.23%)
Jun 07, 2010 5.396 5.538 5.367 5.471 11,917,308 +0.08(+1.52%)
Jun 04, 2010 5.389 5.523 5.389 5.389 9,715,359 -0.16(-2.82%)
Jun 03, 2010 5.546 5.590 5.493 5.546 7,398,477 -0.01(-0.13%)
Jun 02, 2010 5.553 5.553 5.396 5.553 11,069,198 +0.14(+2.62%)
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.