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 UNCHANGED
Streaming Delayed 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 (%)
Aug 31, 2006 5.079 5.108 5.022 5.072 1,948,491 +0.01(+0.29%)
Aug 30, 2006 5.007 5.079 4.978 5.058 1,100,652 +0.02(+0.43%)
Aug 29, 2006 5.007 5.050 4.964 5.036 1,289,291 +0.00(+0.00%)
Aug 28, 2006 4.978 5.058 4.971 5.036 1,387,977 +0.02(+0.43%)
Aug 25, 2006 5.000 5.036 4.993 5.014 645,893 +0.01(+0.29%)
Aug 24, 2006 4.964 5.007 4.935 5.000 273,742 +0.01(+0.29%)
Aug 23, 2006 4.978 5.000 4.906 4.985 402,366 +0.01(+0.15%)
Aug 22, 2006 5.000 5.050 4.899 4.978 608,054 -0.04(-0.72%)
Aug 21, 2006 5.014 5.022 4.942 5.014 164,106 -0.04(-0.71%)
Aug 18, 2006 5.050 5.058 4.971 5.050 394,466 +0.01(+0.29%)
Aug 17, 2006 5.022 5.086 5.000 5.036 1,187,556 -0.01(-0.14%)
Aug 16, 2006 5.036 5.058 4.978 5.043 1,126,986 +0.02(+0.43%)
Aug 15, 2006 5.022 5.050 4.985 5.022 510,616 +0.06(+1.31%)
Aug 14, 2006 4.928 5.036 4.920 4.957 381,576 +0.03(+0.59%)
Aug 11, 2006 4.920 4.957 4.906 4.928 248,239 -0.01(-0.15%)
Aug 10, 2006 4.949 4.993 4.899 4.935 331,955 -0.05(-1.01%)
Aug 09, 2006 5.050 5.079 4.985 4.985 528,773 -0.03(-0.58%)
Aug 08, 2006 5.022 5.050 4.978 5.014 631,478 -0.01(-0.14%)
Aug 07, 2006 5.036 5.043 4.978 5.022 256,001 -0.05(-1.00%)
Aug 04, 2006 4.978 5.079 4.978 5.072 1,982,033 +0.17(+3.38%)
Aug 03, 2006 4.978 5.022 4.856 4.906 521,011 -0.12(-2.30%)
Aug 02, 2006 4.957 5.029 4.928 5.022 631,617 +0.05(+1.02%)
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.