Skip to main content

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2006 0.0143 0.0143 0.0138 0.0139 130,211,424 -0.00(-3.27%)
Feb 27, 2006 0.0142 0.0144 0.0142 0.0143 71,481,936 +0.00(+0.49%)
Feb 24, 2006 0.0141 0.0143 0.0141 0.0143 103,725,576 +0.00(+0.16%)
Feb 23, 2006 0.0143 0.0145 0.0142 0.0143 99,034,040 -0.00(-1.46%)
Feb 22, 2006 0.0143 0.0145 0.0142 0.0145 128,292,160 +0.00(+0.33%)
Feb 21, 2006 0.0145 0.0146 0.0143 0.0144 83,893,176 -0.00(-0.65%)
Feb 17, 2006 0.0145 0.0146 0.0143 0.0145 138,144,384 +0.00(+0.49%)
Feb 16, 2006 0.0145 0.0146 0.0144 0.0144 96,475,024 -0.00(-0.65%)
Feb 15, 2006 0.0142 0.0146 0.0142 0.0145 127,695,056 +0.00(+1.14%)
Feb 14, 2006 0.0143 0.0145 0.0140 0.0144 213,934,000 -0.00(-0.33%)
Feb 13, 2006 0.0141 0.0144 0.0141 0.0144 118,695,840 +0.00(+0.82%)
Feb 10, 2006 0.0143 0.0145 0.0141 0.0143 208,858,608 -0.00(-0.97%)
Feb 09, 2006 0.0143 0.0147 0.0143 0.0144 260,764,048 +0.00(+0.16%)
Feb 08, 2006 0.0144 0.0145 0.0141 0.0144 100,995,952 +0.00(+0.00%)
Feb 07, 2006 0.0144 0.0148 0.0143 0.0144 145,778,784 -0.00(-0.65%)
Feb 06, 2006 0.0143 0.0146 0.0141 0.0145 131,107,080 +0.00(+0.49%)
Feb 03, 2006 0.0143 0.0147 0.0142 0.0144 205,233,328 -0.00(-0.32%)
Feb 02, 2006 0.0148 0.0150 0.0143 0.0145 272,151,680 -0.00(-2.68%)
Feb 01, 2006 0.0151 0.0151 0.0146 0.0149 388,629,696 -0.00(-2.01%)
Jan 31, 2006 0.0154 0.0157 0.0151 0.0152 263,578,976 -0.00(-2.70%)
Jan 30, 2006 0.0157 0.0158 0.0155 0.0156 165,014,080 -0.00(-0.89%)
Jan 27, 2006 0.0155 0.0159 0.0154 0.0158 248,907,264 +0.00(+1.36%)
Jan 26, 2006 0.0157 0.0157 0.0154 0.0155 370,247,424 -0.00(-1.34%)
Jan 25, 2006 0.0159 0.0159 0.0156 0.0158 109,014,216 -0.00(-1.03%)
Jan 24, 2006 0.0157 0.0159 0.0156 0.0159 247,542,448 +0.00(+1.49%)
Jan 23, 2006 0.0156 0.0158 0.0155 0.0157 163,265,424 +0.00(+1.21%)
Jan 20, 2006 0.0160 0.0160 0.0152 0.0155 229,416,064 -0.00(-2.65%)
Jan 19, 2006 0.0157 0.0160 0.0156 0.0159 470,177,120 +0.00(+2.26%)
Jan 18, 2006 0.0152 0.0157 0.0152 0.0156 370,290,080 +0.00(+1.07%)
Jan 17, 2006 0.0155 0.0156 0.0154 0.0154 205,531,888 -0.00(-1.35%)
Jan 13, 2006 0.0158 0.0160 0.0156 0.0156 190,220,416 -0.00(-1.48%)
Jan 12, 2006 0.0162 0.0162 0.0158 0.0158 399,718,784 -0.00(-0.88%)
Jan 11, 2006 0.0156 0.0161 0.0156 0.0160 432,005,088 +0.00(+2.56%)
Jan 10, 2006 0.0154 0.0157 0.0153 0.0156 385,516,224 +0.00(+1.37%)
Jan 09, 2006 0.0152 0.0155 0.0151 0.0154 263,877,520 +0.00(+1.86%)
Jan 06, 2006 0.0156 0.0156 0.0146 0.0151 417,077,472 +0.00(+2.71%)
Jan 05, 2006 0.0143 0.0148 0.0143 0.0147 310,878,176 +0.00(+1.62%)
Jan 04, 2006 0.0141 0.0146 0.0141 0.0145 258,077,072 +0.00(+1.65%)
Jan 03, 2006 0.0134 0.0143 0.0134 0.0142 217,132,768 +0.00(+6.49%)
Dec 30, 2005 0.0135 0.0136 0.0132 0.0134 296,888,864 -0.00(-1.38%)
Dec 29, 2005 0.0134 0.0136 0.0134 0.0136 225,193,680 +0.00(+1.23%)
Dec 28, 2005 0.0132 0.0135 0.0132 0.0134 299,319,936 +0.00(+0.18%)
Dec 27, 2005 0.0130 0.0134 0.0130 0.0134 253,300,240 +0.00(+1.79%)
Dec 23, 2005 0.0131 0.0134 0.0130 0.0131 175,548,720 -0.00(-1.58%)
Dec 22, 2005 0.0132 0.0135 0.0132 0.0133 159,000,384 -0.00(-1.04%)
Dec 21, 2005 0.0135 0.0136 0.0135 0.0135 194,144,256 -0.00(-0.35%)
Dec 20, 2005 0.0135 0.0136 0.0135 0.0135 231,676,528 -0.00(-0.35%)
Dec 19, 2005 0.0138 0.0139 0.0135 0.0136 174,823,664 -0.00(-2.69%)
Dec 16, 2005 0.0140 0.0141 0.0136 0.0140 472,394,944 -0.00(-0.17%)
Dec 15, 2005 0.0140 0.0141 0.0138 0.0140 149,404,064 -0.00(-0.17%)
Dec 14, 2005 0.0137 0.0141 0.0137 0.0140 156,739,920 +0.00(+1.53%)
Dec 13, 2005 0.0135 0.0140 0.0134 0.0138 282,473,056 +0.00(+0.17%)
Dec 12, 2005 0.0135 0.0140 0.0134 0.0138 298,040,416 +0.00(+2.09%)
Dec 09, 2005 0.0134 0.0136 0.0134 0.0135 208,560,064 -0.00(-0.35%)
Dec 08, 2005 0.0135 0.0138 0.0134 0.0135 214,061,952 -0.00(-0.52%)
Dec 07, 2005 0.0136 0.0139 0.0136 0.0136 225,364,288 -0.00(-1.36%)
Dec 06, 2005 0.0137 0.0140 0.0137 0.0138 182,543,360 -0.00(-0.17%)
Dec 05, 2005 0.0139 0.0139 0.0137 0.0138 191,158,736 -0.00(-1.34%)
Dec 02, 2005 0.0141 0.0142 0.0138 0.0140 177,212,080 -0.00(-2.13%)
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.