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 (%)
Nov 30, 2006 5.570 5.656 5.541 5.613 1,067,941 +0.02(+0.39%)
Nov 29, 2006 5.577 5.635 5.570 5.591 877,916 +0.02(+0.39%)
Nov 28, 2006 5.541 5.613 5.519 5.570 622,330 +0.01(+0.13%)
Nov 27, 2006 5.584 5.606 5.519 5.563 586,016 -0.06(-1.03%)
Nov 24, 2006 5.599 5.649 5.555 5.620 119,337 -0.01(-0.13%)
Nov 22, 2006 5.729 5.750 5.606 5.628 386,427 -0.08(-1.39%)
Nov 21, 2006 5.714 5.772 5.656 5.707 513,526 -0.02(-0.38%)
Nov 20, 2006 5.729 5.793 5.685 5.729 368,685 -0.01(-0.25%)
Nov 17, 2006 5.793 5.808 5.685 5.743 702,166 -0.05(-0.87%)
Nov 16, 2006 5.851 5.858 5.779 5.793 580,195 -0.05(-0.86%)
Nov 15, 2006 5.793 5.851 5.772 5.844 1,303,013 +0.05(+0.87%)
Nov 14, 2006 5.750 5.822 5.700 5.793 437,017 +0.04(+0.75%)
Nov 13, 2006 5.707 5.750 5.685 5.750 583,798 +0.01(+0.25%)
Nov 10, 2006 5.678 5.736 5.649 5.736 481,232 +0.04(+0.63%)
Nov 09, 2006 5.685 5.736 5.613 5.700 413,177 +0.01(+0.13%)
Nov 08, 2006 5.664 5.822 5.628 5.692 1,189,497 -0.01(-0.25%)
Nov 07, 2006 5.678 5.736 5.606 5.707 488,578 +0.02(+0.38%)
Nov 06, 2006 5.591 5.714 5.591 5.685 429,532 +0.09(+1.55%)
Nov 03, 2006 5.584 5.685 5.563 5.599 474,856 +0.04(+0.65%)
Nov 02, 2006 5.570 5.671 5.541 5.563 534,456 -0.03(-0.52%)
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.