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

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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 (%)
Mar 29, 2002 6.349 6.472 6.320 6.457 269,168 +0.00(+0.00%)
Mar 28, 2002 6.349 6.472 6.320 6.457 269,168 +0.11(+1.70%)
Mar 27, 2002 6.320 6.407 6.299 6.349 216,083 -0.04(-0.68%)
Mar 26, 2002 6.493 6.493 6.190 6.392 780,893 -0.22(-3.38%)
Mar 25, 2002 6.782 6.811 6.609 6.616 570,215 -0.21(-3.07%)
Mar 22, 2002 6.782 6.832 6.746 6.825 333,064 +0.04(+0.64%)
Mar 21, 2002 6.782 6.782 6.746 6.782 355,518 +0.04(+0.53%)
Mar 20, 2002 6.767 6.782 6.746 6.746 229,250 +0.00(+0.00%)
Mar 19, 2002 6.746 6.818 6.674 6.746 391,555 +0.05(+0.75%)
Mar 18, 2002 6.674 6.746 6.652 6.695 290,790 +0.06(+0.87%)
Mar 15, 2002 6.623 6.638 6.594 6.638 275,405 +0.04(+0.66%)
Mar 14, 2002 6.602 6.659 6.573 6.594 342,905 +0.00(+0.00%)
Mar 13, 2002 6.638 6.666 6.573 6.594 171,730 -0.01(-0.11%)
Mar 12, 2002 6.674 6.710 6.565 6.602 2,120,637 -0.09(-1.29%)
Mar 11, 2002 6.602 6.695 6.551 6.688 233,824 +0.09(+1.42%)
Mar 08, 2002 6.890 6.919 6.573 6.594 363,003 -0.26(-3.79%)
Mar 07, 2002 6.746 6.890 6.746 6.854 195,985 +0.07(+1.06%)
Mar 06, 2002 6.666 6.905 6.602 6.782 195,985 +0.11(+1.62%)
Mar 05, 2002 6.638 6.674 6.602 6.674 276,653 +0.04(+0.54%)
Mar 04, 2002 6.565 6.666 6.544 6.638 304,651 +0.08(+1.21%)
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.