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

MFA Financial Inc (NY: MFA )

10.54 -0.15 (-1.40%)
Streaming Delayed Price Updated: 2:34 PM EDT, Apr 25, 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 (%)
Jun 30, 2010 5.516 5.639 5.516 5.516 36,705 -0.04(-0.80%)
Jun 29, 2010 5.605 5.665 5.523 5.560 47,225 -0.22(-3.87%)
Jun 25, 2010 5.784 5.784 5.605 5.784 10,855,039 +0.18(+3.19%)
Jun 24, 2010 5.605 5.650 5.531 5.605 62,708 +0.03(+0.53%)
Jun 23, 2010 5.553 5.613 5.538 5.575 5,438,538 +0.01(+0.13%)
Jun 22, 2010 5.568 5.702 5.568 5.568 16,222 -0.10(-1.71%)
Jun 21, 2010 5.702 5.706 5.628 5.665 4,857,391 +0.01(+0.26%)
Jun 18, 2010 5.650 5.665 5.598 5.650 6,307,520 +0.02(+0.40%)
Jun 17, 2010 5.628 5.695 5.568 5.628 1,870 -0.04(-0.66%)
Jun 16, 2010 5.650 5.702 5.613 5.665 5,941,718 +0.00(+0.00%)
Jun 15, 2010 5.665 5.672 5.568 5.665 16,752 +0.03(+0.53%)
Jun 14, 2010 5.598 5.687 5.575 5.635 8,382,647 +0.04(+0.67%)
Jun 11, 2010 5.531 5.598 5.493 5.598 5,311,041 +0.01(+0.13%)
Jun 10, 2010 5.590 5.590 5.508 5.590 22,541 +0.08(+1.49%)
Jun 09, 2010 5.546 5.583 5.478 5.508 8,697,132 -0.03(-0.54%)
Jun 08, 2010 5.501 5.546 5.434 5.538 10,246,753 +0.07(+1.23%)
Jun 07, 2010 5.396 5.538 5.367 5.471 11,917,308 +0.08(+1.52%)
Jun 04, 2010 5.389 5.523 5.389 5.389 9,715,359 -0.16(-2.82%)
Jun 03, 2010 5.546 5.590 5.493 5.546 7,398,477 -0.01(-0.13%)
Jun 02, 2010 5.553 5.553 5.396 5.553 11,069,198 +0.14(+2.62%)
Jun 01, 2010 5.411 5.546 5.382 5.411 13,587 -0.05(-0.96%)
May 28, 2010 5.464 5.508 5.389 5.464 11,773,883 +0.04(+0.69%)
May 27, 2010 5.300 5.426 5.231 5.426 16,593,373 +0.24(+4.60%)
May 26, 2010 5.188 5.300 5.164 5.188 46,232 -0.03(-0.57%)
May 25, 2010 5.083 5.225 5.061 5.218 11,592,103 +0.04(+0.86%)
May 24, 2010 5.210 5.232 5.136 5.173 5,677,210 -0.04(-0.72%)
May 21, 2010 5.106 5.210 5.076 5.210 9,585,972 +0.09(+1.75%)
May 20, 2010 5.158 5.218 5.113 5.121 60,238 -0.13(-2.41%)
May 19, 2010 5.240 5.292 5.180 5.247 9,473,161 +0.00(+0.00%)
May 18, 2010 5.352 5.367 5.218 5.247 45,573 -0.07(-1.26%)
May 17, 2010 5.240 5.329 5.225 5.314 5,664,312 +0.07(+1.42%)
May 14, 2010 5.240 5.307 5.188 5.240 5,931,746 -0.09(-1.68%)
May 13, 2010 5.352 5.404 5.314 5.329 7,427,580 -0.03(-0.56%)
May 12, 2010 5.292 5.389 5.292 5.359 5,323,923 +0.07(+1.41%)
May 11, 2010 5.337 5.352 5.270 5.285 58,521 -0.03(-0.56%)
May 10, 2010 5.247 5.322 5.247 5.314 8,004,730 +0.22(+4.24%)
May 07, 2010 5.039 5.128 4.957 5.098 14,013,079 +0.16(+3.32%)
May 06, 2010 4.934 5.203 4.577 4.934 3,219 -0.32(-6.03%)
May 05, 2010 5.270 5.285 5.180 5.251 10,692,296 -0.01(-0.21%)
May 04, 2010 5.344 5.361 5.218 5.262 1,341 -0.07(-1.40%)
May 03, 2010 5.337 5.337 5.262 5.337 9,290,324 +0.04(+0.70%)
Apr 30, 2010 5.389 5.426 5.292 5.300 7,511,993 -0.10(-1.80%)
Apr 29, 2010 5.434 5.471 5.344 5.396 13,878,718 -0.02(-0.41%)
Apr 28, 2010 5.419 5.456 5.404 5.419 6,337,897 +0.01(+0.28%)
Apr 27, 2010 5.441 5.471 5.404 5.404 5,573,296 -0.04(-0.82%)
Apr 26, 2010 5.493 5.501 5.434 5.449 2,813,349 -0.03(-0.54%)
Apr 23, 2010 5.456 5.478 5.389 5.478 4,322,851 +0.03(+0.55%)
Apr 22, 2010 5.419 5.464 5.360 5.449 7,718,752 +0.02(+0.41%)
Apr 21, 2010 5.493 5.493 5.396 5.426 7,872,702 -0.07(-1.22%)
Apr 20, 2010 5.404 5.493 5.396 5.493 4,706,995 +0.10(+1.80%)
Apr 19, 2010 5.359 5.426 5.322 5.396 4,894,441 +0.03(+0.56%)
Apr 16, 2010 5.419 5.441 5.337 5.367 4,864,829 -0.03(-0.55%)
Apr 15, 2010 5.471 5.486 5.382 5.396 4,922,983 -0.08(-1.50%)
Apr 14, 2010 5.478 5.478 5.441 5.478 3,116,879 +0.04(+0.68%)
Apr 13, 2010 5.404 5.471 5.374 5.441 5,446,665 +0.03(+0.55%)
Apr 12, 2010 5.419 5.441 5.396 5.411 5,687,781 +0.01(+0.28%)
Apr 09, 2010 5.382 5.434 5.382 5.396 5,637,577 +0.01(+0.28%)
Apr 08, 2010 5.434 5.456 5.359 5.382 6,499,240 -0.02(-0.41%)
Apr 07, 2010 5.411 5.411 5.339 5.404 8,253,371 +0.01(+0.13%)
Apr 06, 2010 5.375 5.404 5.346 5.397 5,612,674 +0.03(+0.54%)
Apr 05, 2010 5.368 5.382 5.339 5.368 4,864,347 +0.02(+0.40%)
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.