Skip to main content

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

Historical Prices

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.