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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 0.0512 0.0523 0.0512 0.0512 3,956,801 -0.00(-0.80%)
Jun 29, 2010 0.0520 0.0525 0.0512 0.0516 5,090,807 -0.00(-3.87%)
Jun 25, 2010 0.0537 0.0537 0.0520 0.0537 1,170,158,208 +0.00(+3.19%)
Jun 24, 2010 0.0520 0.0524 0.0513 0.0520 6,759,927 +0.00(+0.53%)
Jun 23, 2010 0.0515 0.0521 0.0514 0.0517 586,266,944 +0.00(+0.13%)
Jun 22, 2010 0.0517 0.0529 0.0517 0.0517 1,748,808 -0.00(-1.71%)
Jun 21, 2010 0.0529 0.0529 0.0522 0.0525 523,620,064 +0.00(+0.26%)
Jun 18, 2010 0.0524 0.0525 0.0519 0.0524 679,941,952 +0.00(+0.40%)
Jun 17, 2010 0.0522 0.0528 0.0517 0.0522 201,607 -0.00(-0.66%)
Jun 16, 2010 0.0524 0.0529 0.0521 0.0525 640,509,056 +0.00(+0.00%)
Jun 15, 2010 0.0525 0.0526 0.0517 0.0525 1,805,935 +0.00(+0.53%)
Jun 14, 2010 0.0519 0.0528 0.0517 0.0523 903,637,824 +0.00(+0.67%)
Jun 11, 2010 0.0513 0.0519 0.0510 0.0519 572,522,880 +0.00(+0.13%)
Jun 10, 2010 0.0519 0.0519 0.0511 0.0519 2,429,992 +0.00(+1.49%)
Jun 09, 2010 0.0514 0.0518 0.0508 0.0511 937,538,880 -0.00(-0.54%)
Jun 08, 2010 0.0510 0.0514 0.0504 0.0514 1,104,585,856 +0.00(+1.23%)
Jun 07, 2010 0.0501 0.0514 0.0498 0.0508 1,284,669,440 +0.00(+1.52%)
Jun 04, 2010 0.0500 0.0512 0.0500 0.0500 1,047,302,336 -0.00(-2.82%)
Jun 03, 2010 0.0514 0.0519 0.0510 0.0514 797,545,728 -0.00(-0.13%)
Jun 02, 2010 0.0515 0.0515 0.0501 0.0515 1,193,244,288 +0.00(+2.62%)
Jun 01, 2010 0.0502 0.0514 0.0499 0.0502 1,464,764 -0.00(-0.95%)
May 28, 2010 0.0507 0.0511 0.0500 0.0507 1,269,208,448 +0.00(+0.69%)
May 27, 2010 0.0492 0.0503 0.0485 0.0503 1,788,742,784 +0.00(+4.60%)
May 26, 2010 0.0481 0.0492 0.0479 0.0481 4,983,785 -0.00(-0.57%)
May 25, 2010 0.0472 0.0485 0.0469 0.0484 1,249,612,672 +0.00(+0.86%)
May 24, 2010 0.0483 0.0485 0.0476 0.0480 611,995,456 -0.00(-0.72%)
May 21, 2010 0.0474 0.0483 0.0471 0.0483 1,033,354,624 +0.00(+1.75%)
May 20, 2010 0.0478 0.0484 0.0474 0.0475 6,493,672 -0.00(-2.41%)
May 19, 2010 0.0486 0.0491 0.0481 0.0487 1,021,193,728 +0.00(+0.00%)
May 18, 2010 0.0496 0.0498 0.0484 0.0487 4,912,774 -0.00(-1.26%)
May 17, 2010 0.0486 0.0494 0.0485 0.0493 610,605,056 +0.00(+1.42%)
May 14, 2010 0.0486 0.0492 0.0481 0.0486 639,434,048 -0.00(-1.68%)
May 13, 2010 0.0496 0.0501 0.0493 0.0494 800,682,944 -0.00(-0.56%)
May 12, 2010 0.0491 0.0500 0.0491 0.0497 573,911,616 +0.00(+1.41%)
May 11, 2010 0.0495 0.0496 0.0489 0.0490 6,308,551 -0.00(-0.56%)
May 10, 2010 0.0487 0.0494 0.0487 0.0493 862,898,944 +0.00(+4.24%)
May 07, 2010 0.0467 0.0476 0.0460 0.0473 1,510,590,720 +0.00(+3.32%)
May 06, 2010 0.0458 0.0483 0.0425 0.0458 347,100 -0.00(-6.03%)
May 05, 2010 0.0489 0.0490 0.0481 0.0487 1,152,614,784 -0.00(-0.21%)
May 04, 2010 0.0496 0.0497 0.0484 0.0488 144,625 -0.00(-1.40%)
May 03, 2010 0.0495 0.0495 0.0488 0.0495 1,001,484,160 +0.00(+0.70%)
Apr 30, 2010 0.0500 0.0503 0.0491 0.0492 809,782,592 -0.00(-1.80%)
Apr 29, 2010 0.0504 0.0508 0.0496 0.0501 1,496,106,752 -0.00(-0.41%)
Apr 28, 2010 0.0503 0.0506 0.0501 0.0503 683,216,576 +0.00(+0.28%)
Apr 27, 2010 0.0505 0.0508 0.0501 0.0501 600,793,664 -0.00(-0.82%)
Apr 26, 2010 0.0510 0.0510 0.0504 0.0505 303,275,168 -0.00(-0.54%)
Apr 23, 2010 0.0506 0.0508 0.0500 0.0508 465,997,472 +0.00(+0.55%)
Apr 22, 2010 0.0503 0.0507 0.0497 0.0505 832,070,912 +0.00(+0.41%)
Apr 21, 2010 0.0510 0.0510 0.0501 0.0503 848,666,496 -0.00(-1.22%)
Apr 20, 2010 0.0501 0.0510 0.0501 0.0510 507,407,584 +0.00(+1.80%)
Apr 19, 2010 0.0497 0.0503 0.0494 0.0501 527,614,016 +0.00(+0.56%)
Apr 16, 2010 0.0503 0.0505 0.0495 0.0498 524,421,856 -0.00(-0.55%)
Apr 15, 2010 0.0508 0.0509 0.0499 0.0501 530,690,784 -0.00(-1.50%)
Apr 14, 2010 0.0508 0.0508 0.0505 0.0508 335,995,328 +0.00(+0.68%)
Apr 13, 2010 0.0501 0.0508 0.0499 0.0505 587,143,040 +0.00(+0.55%)
Apr 12, 2010 0.0503 0.0505 0.0501 0.0502 613,134,976 +0.00(+0.28%)
Apr 09, 2010 0.0499 0.0504 0.0499 0.0501 607,723,072 +0.00(+0.28%)
Apr 08, 2010 0.0504 0.0506 0.0497 0.0499 700,609,216 +0.00(+10.57%)
Apr 07, 2010 0.0452 0.0452 0.0446 0.0452 987,800,192 +0.00(+0.13%)
Apr 06, 2010 0.0449 0.0452 0.0447 0.0451 671,749,888 +0.00(+0.54%)
Apr 05, 2010 0.0448 0.0450 0.0446 0.0448 582,186,816 +0.00(+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.