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

MFA Financial Inc (NY: MFA )

10.69 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 24, 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 28, 2002 7.107 7.287 6.861 7.107 1,873,506 -0.04(-0.50%)
Jun 27, 2002 7.612 7.626 7.107 7.143 783,388 -0.47(-6.16%)
Jun 26, 2002 7.071 7.612 6.796 7.612 809,723 +0.12(+1.54%)
Jun 25, 2002 7.539 7.612 7.402 7.496 542,217 -0.20(-2.62%)
Jun 21, 2002 7.720 7.749 7.402 7.698 577,145 -0.01(-0.19%)
Jun 20, 2002 7.511 7.720 7.503 7.713 571,324 +0.21(+2.79%)
Jun 19, 2002 7.489 7.756 7.258 7.503 825,108 +0.01(+0.19%)
Jun 18, 2002 7.467 7.576 7.431 7.489 614,984 +0.02(+0.29%)
Jun 17, 2002 7.446 7.568 7.366 7.467 630,231 +0.06(+0.88%)
Jun 14, 2002 7.309 7.467 7.179 7.402 536,119 +0.27(+3.85%)
Jun 12, 2002 7.063 7.179 7.027 7.128 491,073 +0.07(+1.02%)
Jun 11, 2002 7.107 7.135 7.013 7.056 388,090 -0.02(-0.31%)
Jun 10, 2002 6.926 7.107 6.926 7.078 511,724 +0.22(+3.26%)
Jun 07, 2002 6.890 6.962 6.854 6.854 417,058 -0.07(-1.04%)
Jun 06, 2002 6.926 6.998 6.890 6.926 332,648 -0.01(-0.21%)
Jun 05, 2002 6.883 6.962 6.782 6.941 404,445 +0.17(+2.56%)
May 31, 2002 6.775 6.890 6.746 6.767 3,010,888 +0.07(+1.08%)
May 28, 2002 6.710 6.818 6.652 6.695 674,584 -0.03(-0.43%)
May 27, 2002 6.746 6.840 6.710 6.724 119,199 +0.00(+0.00%)
May 24, 2002 6.746 6.840 6.710 6.724 119,199 -0.06(-0.85%)
May 23, 2002 6.782 6.854 6.710 6.782 247,407 +0.00(+0.00%)
May 22, 2002 6.767 6.825 6.674 6.782 186,283 +0.04(+0.53%)
May 21, 2002 6.710 6.789 6.638 6.746 184,204 +0.08(+1.19%)
May 20, 2002 6.638 6.746 6.630 6.666 126,822 -0.03(-0.43%)
May 17, 2002 6.659 6.695 6.594 6.695 119,892 +0.07(+1.09%)
May 16, 2002 6.522 6.674 6.522 6.623 138,742 +0.03(+0.44%)
May 15, 2002 6.565 6.652 6.565 6.594 89,676 +0.01(+0.11%)
May 14, 2002 6.609 6.674 6.529 6.587 128,069 +0.00(+0.00%)
May 13, 2002 6.602 6.731 6.508 6.587 150,107 -0.09(-1.30%)
May 10, 2002 6.666 6.703 6.623 6.674 108,249 +0.01(+0.22%)
May 09, 2002 6.652 6.695 6.573 6.659 116,704 +0.01(+0.11%)
May 08, 2002 6.731 6.739 6.580 6.652 207,351 -0.06(-0.86%)
May 07, 2002 6.710 6.746 6.638 6.710 178,798 -0.03(-0.43%)
May 06, 2002 6.638 6.746 6.609 6.739 176,303 +0.06(+0.97%)
May 03, 2002 6.638 6.710 6.551 6.674 314,076 +0.04(+0.65%)
May 02, 2002 6.508 6.630 6.501 6.630 148,999 +0.05(+0.77%)
May 01, 2002 6.565 6.609 6.421 6.580 223,706 +0.01(+0.22%)
Apr 30, 2002 6.493 6.565 6.385 6.565 235,071 +0.04(+0.55%)
Apr 29, 2002 6.349 6.529 6.320 6.529 201,529 +0.12(+1.91%)
Apr 26, 2002 6.385 6.421 6.349 6.407 87,597 +0.03(+0.45%)
Apr 25, 2002 6.421 6.421 6.356 6.378 131,257 -0.04(-0.67%)
Apr 24, 2002 6.407 6.421 6.291 6.421 248,516 +0.01(+0.11%)
Apr 23, 2002 6.335 6.421 6.277 6.414 141,098 +0.01(+0.11%)
Apr 22, 2002 6.493 6.493 6.363 6.407 142,068 -0.05(-0.78%)
Apr 19, 2002 6.421 6.486 6.349 6.457 82,746 +0.04(+0.56%)
Apr 18, 2002 6.385 6.421 6.299 6.421 113,516 +0.00(+0.00%)
Apr 17, 2002 6.320 6.421 6.284 6.421 168,819 +0.11(+1.71%)
Apr 16, 2002 6.407 6.407 6.291 6.313 139,019 -0.02(-0.34%)
Apr 15, 2002 6.320 6.421 6.291 6.335 103,259 +0.01(+0.23%)
Apr 12, 2002 6.421 6.421 6.313 6.320 182,956 -0.14(-2.12%)
Apr 11, 2002 6.277 6.522 6.277 6.457 4,948,153 +0.14(+2.29%)
Apr 10, 2002 6.241 6.335 6.212 6.313 164,522 +0.11(+1.74%)
Apr 09, 2002 6.097 6.313 6.097 6.205 210,123 +0.11(+1.78%)
Apr 08, 2002 6.068 6.111 6.060 6.097 201,114 +0.04(+0.60%)
Apr 05, 2002 6.032 6.089 6.017 6.060 321,144 +0.04(+0.60%)
Apr 04, 2002 6.060 6.082 5.996 6.024 821,504 -0.06(-1.07%)
Apr 03, 2002 6.111 6.277 5.988 6.089 505,765 -0.09(-1.52%)
Apr 02, 2002 6.291 6.320 6.089 6.183 428,701 -0.15(-2.39%)
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.