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

MFA Financial Inc (NY: MFA )

10.95 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Mar 29, 2002 6.349 6.472 6.320 6.457 269,168 +0.00(+0.00%)
Mar 28, 2002 6.349 6.472 6.320 6.457 269,168 +0.11(+1.70%)
Mar 27, 2002 6.320 6.407 6.299 6.349 216,083 -0.04(-0.68%)
Mar 26, 2002 6.493 6.493 6.190 6.392 780,893 -0.22(-3.38%)
Mar 25, 2002 6.782 6.811 6.609 6.616 570,215 -0.21(-3.07%)
Mar 22, 2002 6.782 6.832 6.746 6.825 333,064 +0.04(+0.64%)
Mar 21, 2002 6.782 6.782 6.746 6.782 355,518 +0.04(+0.53%)
Mar 20, 2002 6.767 6.782 6.746 6.746 229,250 +0.00(+0.00%)
Mar 19, 2002 6.746 6.818 6.674 6.746 391,555 +0.05(+0.75%)
Mar 18, 2002 6.674 6.746 6.652 6.695 290,790 +0.06(+0.87%)
Mar 15, 2002 6.623 6.638 6.594 6.638 275,405 +0.04(+0.66%)
Mar 14, 2002 6.602 6.659 6.573 6.594 342,905 +0.00(+0.00%)
Mar 13, 2002 6.638 6.666 6.573 6.594 171,730 -0.01(-0.11%)
Mar 12, 2002 6.674 6.710 6.565 6.602 2,120,637 -0.09(-1.29%)
Mar 11, 2002 6.602 6.695 6.551 6.688 233,824 +0.09(+1.42%)
Mar 08, 2002 6.890 6.919 6.573 6.594 363,003 -0.26(-3.79%)
Mar 07, 2002 6.746 6.890 6.746 6.854 195,985 +0.07(+1.06%)
Mar 06, 2002 6.666 6.905 6.602 6.782 195,985 +0.11(+1.62%)
Mar 05, 2002 6.638 6.674 6.602 6.674 276,653 +0.04(+0.54%)
Mar 04, 2002 6.565 6.666 6.544 6.638 304,651 +0.08(+1.21%)
Mar 01, 2002 6.544 6.558 6.537 6.558 159,532 +0.00(+0.00%)
Feb 28, 2002 6.529 6.565 6.515 6.558 503,963 +0.03(+0.44%)
Feb 27, 2002 6.479 6.529 6.472 6.529 422,325 +0.04(+0.67%)
Feb 26, 2002 6.515 6.529 6.479 6.486 231,191 -0.03(-0.44%)
Feb 25, 2002 6.558 6.580 6.501 6.515 364,943 -0.04(-0.66%)
Feb 22, 2002 6.602 6.602 6.529 6.558 276,653 +0.01(+0.11%)
Feb 21, 2002 6.602 6.602 6.529 6.551 230,359 -0.01(-0.22%)
Feb 20, 2002 6.551 6.594 6.537 6.565 495,092 +0.04(+0.55%)
Feb 19, 2002 6.508 6.573 6.457 6.529 492,459 +0.03(+0.44%)
Feb 18, 2002 6.565 6.565 6.493 6.501 1,000,441 +0.00(+0.00%)
Feb 15, 2002 6.565 6.565 6.493 6.501 1,000,441 -0.01(-0.22%)
Feb 14, 2002 6.529 6.565 6.508 6.515 344,153 -0.02(-0.33%)
Feb 13, 2002 6.551 6.558 6.529 6.537 504,656 +0.01(+0.11%)
Feb 12, 2002 6.602 6.602 6.515 6.529 567,720 -0.04(-0.55%)
Feb 11, 2002 6.515 6.630 6.493 6.565 407,633 +0.10(+1.56%)
Feb 08, 2002 6.457 6.493 6.392 6.464 698,562 +0.00(+0.00%)
Feb 07, 2002 6.457 6.486 6.428 6.464 306,868 +0.01(+0.11%)
Feb 06, 2002 6.457 6.457 6.414 6.457 128,624 +0.00(+0.00%)
Feb 05, 2002 6.508 6.529 6.421 6.457 306,314 -0.05(-0.78%)
Feb 04, 2002 6.493 6.529 6.464 6.508 335,282 +0.02(+0.33%)
Feb 01, 2002 6.450 6.486 6.400 6.486 184,342 +0.06(+1.01%)
Jan 31, 2002 6.457 6.472 6.356 6.421 285,800 +0.04(+0.56%)
Jan 30, 2002 6.385 6.421 6.284 6.385 243,110 +0.06(+0.91%)
Jan 29, 2002 6.479 6.486 6.313 6.327 362,725 -0.16(-2.45%)
Jan 28, 2002 6.407 6.486 6.407 6.486 764,122 +0.06(+0.90%)
Jan 25, 2002 6.400 6.457 6.385 6.428 240,061 +0.06(+0.91%)
Jan 24, 2002 6.457 6.486 6.349 6.371 279,425 -0.08(-1.23%)
Jan 23, 2002 6.421 6.457 6.385 6.450 2,522,587 +0.03(+0.45%)
Jan 22, 2002 6.421 6.457 6.313 6.421 308,670 +0.00(+0.00%)
Jan 21, 2002 6.421 6.486 6.414 6.421 569,522 +0.00(+0.00%)
Jan 18, 2002 6.421 6.486 6.414 6.421 569,522 +0.01(+0.11%)
Jan 17, 2002 6.349 6.414 6.313 6.414 369,517 +0.07(+1.14%)
Jan 16, 2002 6.385 6.421 6.313 6.342 409,851 +0.03(+0.46%)
Jan 15, 2002 6.205 6.493 6.183 6.313 2,704,990 +0.29(+4.79%)
Jan 14, 2002 6.068 6.068 5.981 6.024 469,450 +0.03(+0.48%)
Jan 11, 2002 6.082 6.097 5.988 5.996 2,328,542 -0.09(-1.42%)
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.