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

MFA Financial Inc (NY: MFA )

10.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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, 2005 6.068 6.104 6.032 6.097 580,472 +0.03(+0.48%)
Feb 25, 2005 6.024 6.075 5.988 6.068 513,388 +0.04(+0.60%)
Feb 24, 2005 6.075 6.082 5.988 6.032 588,095 -0.04(-0.71%)
Feb 23, 2005 6.053 6.111 6.024 6.075 443,670 +0.03(+0.48%)
Feb 22, 2005 6.032 6.133 6.003 6.046 681,098 +0.01(+0.24%)
Feb 18, 2005 6.154 6.154 6.003 6.032 774,379 -0.12(-1.99%)
Feb 17, 2005 6.161 6.169 6.097 6.154 739,173 -0.01(-0.12%)
Feb 16, 2005 6.140 6.169 6.060 6.161 586,293 +0.05(+0.83%)
Feb 15, 2005 6.097 6.147 6.053 6.111 536,673 +0.01(+0.24%)
Feb 14, 2005 6.068 6.154 6.060 6.097 733,490 +0.02(+0.36%)
Feb 11, 2005 6.060 6.089 6.003 6.075 917,556 +0.01(+0.24%)
Feb 10, 2005 6.060 6.089 6.003 6.060 688,167 +0.01(+0.24%)
Feb 09, 2005 6.046 6.089 5.988 6.046 1,197,952 -0.01(-0.24%)
Feb 08, 2005 6.089 6.089 6.032 6.060 930,169 -0.01(-0.12%)
Feb 07, 2005 6.111 6.111 6.046 6.068 396,822 -0.03(-0.47%)
Feb 04, 2005 6.147 6.147 6.075 6.097 553,721 -0.06(-0.94%)
Feb 03, 2005 6.154 6.169 6.089 6.154 585,600 +0.02(+0.35%)
Feb 02, 2005 6.111 6.169 6.104 6.133 731,827 +0.04(+0.59%)
Feb 01, 2005 6.097 6.147 5.996 6.097 716,304 +0.06(+1.08%)
Jan 31, 2005 6.082 6.104 5.996 6.032 711,037 -0.06(-0.95%)
Jan 28, 2005 6.147 6.169 6.060 6.089 381,576 -0.05(-0.82%)
Jan 27, 2005 6.169 6.226 6.133 6.140 447,135 -0.06(-0.93%)
Jan 26, 2005 6.255 6.255 6.161 6.198 480,539 +0.01(+0.23%)
Jan 25, 2005 6.234 6.241 6.147 6.183 358,429 +0.01(+0.12%)
Jan 24, 2005 6.277 6.284 6.147 6.176 407,217 -0.03(-0.47%)
Jan 21, 2005 6.226 6.291 6.176 6.205 319,758 +0.00(+0.00%)
Jan 20, 2005 6.234 6.270 6.133 6.205 450,877 -0.04(-0.58%)
Jan 19, 2005 6.306 6.342 6.198 6.241 468,896 -0.04(-0.69%)
Jan 18, 2005 6.133 6.342 6.118 6.284 624,964 +0.17(+2.83%)
Jan 14, 2005 6.068 6.140 6.060 6.111 402,782 +0.04(+0.71%)
Jan 13, 2005 6.133 6.147 6.060 6.068 516,714 -0.08(-1.29%)
Jan 12, 2005 6.140 6.161 6.104 6.147 555,385 -0.01(-0.12%)
Jan 11, 2005 6.205 6.205 6.133 6.154 551,504 -0.04(-0.58%)
Jan 10, 2005 6.104 6.255 6.104 6.190 633,003 +0.09(+1.42%)
Jan 07, 2005 6.161 6.219 6.104 6.104 521,427 -0.06(-0.94%)
Jan 06, 2005 6.190 6.219 6.111 6.161 472,777 +0.03(+0.47%)
Jan 05, 2005 6.306 6.306 6.097 6.133 911,180 -0.17(-2.63%)
Jan 04, 2005 6.299 6.363 6.255 6.299 499,943 +0.04(+0.58%)
Jan 03, 2005 6.335 6.407 6.248 6.262 454,343 -0.10(-1.59%)
Dec 31, 2004 6.385 6.385 6.320 6.363 468,619 -0.04(-0.56%)
Dec 30, 2004 6.436 6.450 6.378 6.400 526,555 -0.04(-0.56%)
Dec 29, 2004 6.378 6.457 6.378 6.436 559,543 +0.01(+0.22%)
Dec 28, 2004 6.400 6.421 6.349 6.421 554,414 +0.03(+0.45%)
Dec 27, 2004 6.392 6.436 6.349 6.392 537,921 +0.00(+0.00%)
Dec 23, 2004 6.392 6.436 6.371 6.392 472,361 -0.03(-0.45%)
Dec 22, 2004 6.457 6.493 6.342 6.421 660,862 -0.05(-0.78%)
Dec 21, 2004 6.436 6.501 6.428 6.472 856,016 +0.04(+0.56%)
Dec 20, 2004 6.529 6.529 6.363 6.436 881,103 -0.07(-1.11%)
Dec 17, 2004 6.501 6.558 6.486 6.508 614,568 -0.02(-0.33%)
Dec 16, 2004 6.551 6.573 6.522 6.529 407,356 -0.04(-0.66%)
Dec 15, 2004 6.623 6.638 6.551 6.573 624,271 -0.05(-0.76%)
Dec 14, 2004 6.565 6.638 6.537 6.623 636,745 +0.06(+0.88%)
Dec 13, 2004 6.594 6.623 6.537 6.565 649,497 +0.00(+0.00%)
Dec 10, 2004 6.493 6.594 6.421 6.565 566,750 +0.07(+1.11%)
Dec 09, 2004 6.515 6.558 6.457 6.493 827,741 -0.05(-0.77%)
Dec 08, 2004 6.515 6.580 6.501 6.544 498,419 +0.05(+0.78%)
Dec 07, 2004 6.565 6.609 6.493 6.493 799,327 -0.08(-1.21%)
Dec 06, 2004 6.602 6.695 6.565 6.573 932,803 -0.03(-0.44%)
Dec 03, 2004 6.638 6.666 6.602 6.602 490,102 -0.02(-0.33%)
Dec 02, 2004 6.630 6.652 6.594 6.623 423,295 -0.01(-0.11%)
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.