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, 2004 6.674 6.731 6.602 6.717 488,162 +0.04(+0.65%)
Aug 30, 2004 6.703 6.710 6.609 6.674 365,359 -0.01(-0.22%)
Aug 27, 2004 6.652 6.753 6.587 6.688 591,144 +0.11(+1.64%)
Aug 26, 2004 6.515 6.666 6.457 6.580 738,342 +0.11(+1.67%)
Aug 25, 2004 6.537 6.537 6.428 6.472 428,285 -0.02(-0.33%)
Aug 24, 2004 6.464 6.515 6.385 6.493 435,492 +0.12(+1.81%)
Aug 23, 2004 6.464 6.464 6.277 6.378 346,232 -0.06(-1.01%)
Aug 20, 2004 6.392 6.464 6.356 6.443 351,221 +0.10(+1.59%)
Aug 19, 2004 6.349 6.378 6.277 6.342 234,240 -0.04(-0.57%)
Aug 18, 2004 6.277 6.385 6.241 6.378 441,868 +0.07(+1.14%)
Aug 17, 2004 6.277 6.313 6.205 6.306 348,588 +0.07(+1.16%)
Aug 16, 2004 6.133 6.277 6.097 6.234 604,035 +0.19(+3.23%)
Aug 13, 2004 6.003 6.097 6.003 6.039 229,250 +0.01(+0.24%)
Aug 12, 2004 6.068 6.068 5.988 6.024 285,385 -0.04(-0.60%)
Aug 11, 2004 6.075 6.097 5.974 6.060 652,823 +0.00(+0.00%)
Aug 10, 2004 5.974 6.104 5.945 6.060 460,580 +0.12(+2.07%)
Aug 09, 2004 6.032 6.082 5.923 5.938 448,244 -0.02(-0.36%)
Aug 06, 2004 5.988 6.154 5.916 5.959 755,390 -0.01(-0.24%)
Aug 05, 2004 6.118 6.125 5.959 5.974 507,566 -0.07(-1.19%)
Aug 04, 2004 6.198 6.198 6.024 6.046 575,205 -0.05(-0.83%)
Aug 03, 2004 6.133 6.183 5.974 6.097 563,701 -0.03(-0.47%)
Aug 02, 2004 5.916 6.125 5.808 6.125 733,213 +0.27(+4.69%)
Jul 30, 2004 5.808 5.851 5.700 5.851 1,066,001 +0.03(+0.50%)
Jul 29, 2004 5.830 5.916 5.793 5.822 651,991 -0.08(-1.34%)
Jul 28, 2004 5.880 5.909 5.527 5.902 1,360,534 -0.03(-0.49%)
Jul 27, 2004 6.190 6.200 5.808 5.931 1,359,286 -0.25(-3.97%)
Jul 26, 2004 6.270 6.270 6.118 6.176 402,228 -0.06(-1.04%)
Jul 23, 2004 6.241 6.262 6.169 6.241 419,969 +0.04(+0.58%)
Jul 22, 2004 6.313 6.335 6.183 6.205 412,900 -0.07(-1.15%)
Jul 21, 2004 6.385 6.400 6.277 6.277 465,847 -0.09(-1.36%)
Jul 20, 2004 6.349 6.378 6.299 6.363 345,539 +0.03(+0.46%)
Jul 19, 2004 6.371 6.371 6.284 6.335 549,702 -0.01(-0.23%)
Jul 16, 2004 6.371 6.414 6.320 6.349 457,253 -0.02(-0.34%)
Jul 15, 2004 6.385 6.392 6.335 6.371 369,656 +0.05(+0.80%)
Jul 14, 2004 6.378 6.392 6.299 6.320 518,377 -0.06(-0.90%)
Jul 13, 2004 6.385 6.407 6.327 6.378 415,118 -0.01(-0.11%)
Jul 12, 2004 6.443 6.472 6.320 6.385 574,789 -0.07(-1.12%)
Jul 09, 2004 6.479 6.486 6.407 6.457 316,709 +0.05(+0.79%)
Jul 08, 2004 6.580 6.580 6.371 6.407 622,885 -0.23(-3.48%)
Jul 07, 2004 6.681 6.717 6.602 6.638 777,844 -0.03(-0.43%)
Jul 06, 2004 6.645 6.688 6.602 6.666 722,125 +0.04(+0.54%)
Jul 02, 2004 6.472 6.666 6.436 6.630 910,487 +0.20(+3.14%)
Jul 01, 2004 6.407 6.464 6.407 6.428 587,402 +0.01(+0.11%)
Jun 30, 2004 6.457 6.464 6.363 6.421 852,135 -0.01(-0.22%)
Jun 29, 2004 6.443 6.472 6.407 6.436 556,632 -0.03(-0.45%)
Jun 28, 2004 6.479 6.479 6.443 6.464 732,659 -0.01(-0.22%)
Jun 25, 2004 6.464 6.479 6.421 6.479 789,348 +0.04(+0.56%)
Jun 24, 2004 6.464 6.479 6.428 6.443 412,900 +0.01(+0.11%)
Jun 23, 2004 6.457 6.479 6.407 6.436 641,042 +0.01(+0.11%)
Jun 22, 2004 6.479 6.479 6.407 6.428 493,013 -0.04(-0.67%)
Jun 21, 2004 6.436 6.493 6.421 6.472 443,393 +0.04(+0.56%)
Jun 18, 2004 6.508 6.515 6.428 6.436 852,412 -0.07(-1.11%)
Jun 17, 2004 6.493 6.508 6.450 6.508 1,113,542 +0.01(+0.11%)
Jun 16, 2004 6.565 6.565 6.464 6.501 803,208 -0.02(-0.33%)
Jun 15, 2004 6.638 6.645 6.515 6.522 1,132,253 +0.03(+0.44%)
Jun 14, 2004 6.674 6.674 6.400 6.493 822,335 -0.18(-2.70%)
Jun 10, 2004 6.753 6.760 6.638 6.674 539,307 -0.04(-0.54%)
Jun 09, 2004 6.760 6.767 6.681 6.710 372,012 +0.00(+0.00%)
Jun 08, 2004 6.840 6.840 6.710 6.710 399,455 -0.13(-1.90%)
Jun 07, 2004 6.782 6.840 6.688 6.840 492,320 +0.13(+1.94%)
Jun 04, 2004 6.746 6.782 6.681 6.710 368,270 +0.03(+0.43%)
Jun 03, 2004 6.847 6.847 6.638 6.681 531,268 -0.10(-1.49%)
Jun 02, 2004 6.602 6.811 6.602 6.782 710,621 +0.15(+2.29%)
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.