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

MFA Financial Inc (NY: MFA )

11.00 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 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 (%)
Jan 31, 2003 6.277 6.378 6.277 6.313 176,581 +0.04(+0.57%)
Jan 30, 2003 6.299 6.363 6.277 6.277 202,500 -0.03(-0.46%)
Jan 29, 2003 6.284 6.313 6.226 6.306 258,773 +0.02(+0.34%)
Jan 28, 2003 6.205 6.291 6.205 6.284 277,900 +0.08(+1.28%)
Jan 27, 2003 6.262 6.277 6.161 6.205 353,162 +0.06(+1.06%)
Jan 24, 2003 6.313 6.313 6.140 6.140 362,448 -0.14(-2.30%)
Jan 23, 2003 6.190 6.306 6.169 6.284 255,308 +0.17(+2.71%)
Jan 22, 2003 6.205 6.241 6.097 6.118 209,568 -0.01(-0.24%)
Jan 21, 2003 6.133 6.198 6.082 6.133 240,338 +0.06(+0.95%)
Jan 17, 2003 6.205 6.241 6.068 6.075 247,130 -0.14(-2.21%)
Jan 16, 2003 6.299 6.306 6.147 6.212 212,895 -0.09(-1.37%)
Jan 15, 2003 6.169 6.299 6.125 6.299 393,495 +0.13(+2.11%)
Jan 14, 2003 6.147 6.378 6.097 6.169 211,925 +0.07(+1.18%)
Jan 13, 2003 6.169 6.205 6.060 6.097 367,577 +0.00(+0.00%)
Jan 10, 2003 6.190 6.212 6.068 6.097 138,187 -0.06(-1.05%)
Jan 09, 2003 6.082 6.212 6.082 6.161 192,104 +0.10(+1.67%)
Jan 08, 2003 6.075 6.226 6.060 6.060 417,058 -0.09(-1.41%)
Jan 07, 2003 6.212 6.277 6.097 6.147 436,047 -0.14(-2.18%)
Jan 06, 2003 6.277 6.306 6.133 6.284 343,321 +0.15(+2.47%)
Jan 03, 2003 6.133 6.205 6.075 6.133 266,950 -0.06(-1.05%)
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.