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

MFA Financial Inc (NY: MFA )

13.15 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 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 29, 2007 0.0171 0.0172 0.0170 0.0171 358,817,120 +0.00(+0.00%)
Jun 28, 2007 0.0168 0.0172 0.0168 0.0171 205,318,640 +0.00(+1.25%)
Jun 27, 2007 0.0164 0.0169 0.0164 0.0169 299,007,296 +0.00(+2.71%)
Jun 26, 2007 0.0166 0.0166 0.0163 0.0164 264,218,720 -0.00(-0.57%)
Jun 25, 2007 0.0170 0.0170 0.0164 0.0165 271,682,528 -0.00(-2.90%)
Jun 22, 2007 0.0169 0.0170 0.0167 0.0170 207,664,400 +0.00(+0.42%)
Jun 21, 2007 0.0168 0.0171 0.0166 0.0169 110,549,624 +0.00(+0.00%)
Jun 20, 2007 0.0174 0.0174 0.0169 0.0169 162,497,712 -0.00(-2.04%)
Jun 19, 2007 0.0172 0.0173 0.0172 0.0173 132,941,048 +0.00(+0.27%)
Jun 18, 2007 0.0171 0.0173 0.0170 0.0172 101,891,608 +0.00(+0.69%)
Jun 15, 2007 0.0176 0.0176 0.0170 0.0171 439,042,368 -0.00(-0.41%)
Jun 14, 2007 0.0171 0.0173 0.0168 0.0172 289,638,304 +0.00(+1.81%)
Jun 13, 2007 0.0164 0.0170 0.0162 0.0169 169,918,864 +0.00(+2.71%)
Jun 12, 2007 0.0166 0.0167 0.0163 0.0164 167,061,296 -0.00(-1.27%)
Jun 11, 2007 0.0168 0.0169 0.0166 0.0166 121,851,960 -0.00(-1.53%)
Jun 08, 2007 0.0166 0.0170 0.0165 0.0169 176,231,120 +0.00(+1.55%)
Jun 07, 2007 0.0166 0.0168 0.0164 0.0166 369,437,056 -0.00(-0.98%)
Jun 06, 2007 0.0168 0.0168 0.0165 0.0168 200,712,400 -0.00(-0.97%)
Jun 05, 2007 0.0171 0.0172 0.0169 0.0170 169,961,520 -0.00(-1.76%)
Jun 04, 2007 0.0172 0.0174 0.0172 0.0173 396,008,224 -0.00(-0.54%)
Jun 01, 2007 0.0176 0.0177 0.0172 0.0174 560,766,400 -0.00(-1.46%)
May 31, 2007 0.0175 0.0177 0.0174 0.0176 227,112,944 +0.00(+0.67%)
May 30, 2007 0.0173 0.0175 0.0173 0.0175 449,107,872 +0.00(+0.00%)
May 29, 2007 0.0174 0.0177 0.0174 0.0175 233,425,200 +0.00(+0.81%)
May 25, 2007 0.0172 0.0174 0.0172 0.0174 249,845,568 +0.00(+1.51%)
May 24, 2007 0.0175 0.0175 0.0169 0.0171 712,644,160 -0.00(-2.67%)
May 23, 2007 0.0177 0.0181 0.0176 0.0176 170,899,824 -0.00(-0.79%)
May 22, 2007 0.0175 0.0178 0.0174 0.0177 253,982,656 +0.00(+1.34%)
May 21, 2007 0.0174 0.0177 0.0173 0.0175 280,724,384 +0.00(+0.54%)
May 18, 2007 0.0175 0.0176 0.0173 0.0174 243,874,528 -0.00(-0.54%)
May 17, 2007 0.0177 0.0177 0.0174 0.0175 344,316,032 -0.00(-1.71%)
May 16, 2007 0.0176 0.0178 0.0174 0.0178 189,324,768 +0.00(+1.20%)
May 15, 2007 0.0177 0.0181 0.0174 0.0176 204,678,880 -0.00(-0.92%)
May 14, 2007 0.0178 0.0179 0.0177 0.0177 177,340,032 -0.00(-0.92%)
May 11, 2007 0.0179 0.0180 0.0177 0.0179 178,150,384 +0.00(+1.06%)
May 10, 2007 0.0179 0.0181 0.0177 0.0177 135,755,968 -0.00(-1.82%)
May 09, 2007 0.0179 0.0182 0.0179 0.0181 118,056,080 -0.00(-0.13%)
May 08, 2007 0.0180 0.0181 0.0178 0.0181 169,193,808 +0.00(+0.13%)
May 07, 2007 0.0180 0.0182 0.0178 0.0181 244,535,600 +0.00(+0.13%)
May 04, 2007 0.0182 0.0182 0.0178 0.0180 385,039,840 -0.00(-0.13%)
May 03, 2007 0.0180 0.0184 0.0180 0.0181 267,161,600 +0.00(+0.79%)
May 02, 2007 0.0175 0.0189 0.0174 0.0179 801,478,848 +0.00(+4.37%)
May 01, 2007 0.0171 0.0173 0.0169 0.0172 147,058,304 +0.00(+0.27%)
Apr 30, 2007 0.0173 0.0175 0.0170 0.0171 247,115,952 -0.00(-1.22%)
Apr 27, 2007 0.0173 0.0175 0.0171 0.0173 97,370,680 -0.00(-0.40%)
Apr 26, 2007 0.0175 0.0176 0.0173 0.0174 107,606,752 -0.00(-0.93%)
Apr 25, 2007 0.0176 0.0178 0.0174 0.0176 152,843,808 +0.00(+0.00%)
Apr 24, 2007 0.0175 0.0177 0.0174 0.0176 210,607,280 +0.00(+0.13%)
Apr 23, 2007 0.0175 0.0176 0.0173 0.0175 129,017,216 +0.00(+0.00%)
Apr 20, 2007 0.0175 0.0181 0.0175 0.0175 238,884,432 +0.00(+0.40%)
Apr 19, 2007 0.0176 0.0179 0.0173 0.0175 149,276,112 -0.00(-2.23%)
Apr 18, 2007 0.0180 0.0182 0.0179 0.0179 171,283,680 -0.00(-1.30%)
Apr 17, 2007 0.0181 0.0182 0.0180 0.0181 245,665,840 +0.00(+0.13%)
Apr 16, 2007 0.0182 0.0184 0.0179 0.0181 161,687,360 -0.00(-0.26%)
Apr 13, 2007 0.0180 0.0181 0.0178 0.0181 490,691,904 +0.00(+0.52%)
Apr 12, 2007 0.0178 0.0180 0.0177 0.0180 107,862,656 +0.00(+1.18%)
Apr 11, 2007 0.0176 0.0181 0.0175 0.0178 708,890,944 +0.00(+0.93%)
Apr 10, 2007 0.0179 0.0181 0.0176 0.0177 269,763,264 -0.00(-1.57%)
Apr 09, 2007 0.0185 0.0185 0.0179 0.0179 284,861,472 -0.00(-3.29%)
Apr 05, 2007 0.0184 0.0186 0.0184 0.0185 195,978,208 +0.00(+0.38%)
Apr 04, 2007 0.0186 0.0186 0.0184 0.0185 298,424,288 -0.00(-0.13%)
Apr 03, 2007 0.0184 0.0187 0.0182 0.0185 197,769,536 +0.00(+0.64%)
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.