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 (%)
Feb 28, 2003 0.0207 0.0208 0.0205 0.0206 53,440,848 -0.00(-0.57%)
Feb 27, 2003 0.0205 0.0208 0.0205 0.0207 55,104,212 +0.00(+0.46%)
Feb 26, 2003 0.0206 0.0206 0.0204 0.0206 35,442,416 +0.00(+0.92%)
Feb 25, 2003 0.0202 0.0204 0.0201 0.0204 60,264,900 +0.00(+0.69%)
Feb 24, 2003 0.0204 0.0206 0.0202 0.0203 86,580,144 -0.00(-0.92%)
Feb 21, 2003 0.0201 0.0204 0.0200 0.0204 70,245,072 +0.00(+1.99%)
Feb 20, 2003 0.0200 0.0202 0.0199 0.0200 74,936,608 +0.00(+0.71%)
Feb 19, 2003 0.0202 0.0202 0.0197 0.0199 72,633,496 -0.00(-1.39%)
Feb 18, 2003 0.0199 0.0202 0.0197 0.0202 61,416,460 +0.00(+2.50%)
Feb 14, 2003 0.0194 0.0198 0.0193 0.0197 41,882,612 +0.00(+1.45%)
Feb 13, 2003 0.0194 0.0196 0.0191 0.0194 61,288,508 +0.00(+0.24%)
Feb 12, 2003 0.0194 0.0197 0.0193 0.0194 58,302,984 -0.00(-0.48%)
Feb 11, 2003 0.0199 0.0200 0.0193 0.0195 104,109,432 -0.00(-0.48%)
Feb 10, 2003 0.0197 0.0199 0.0192 0.0196 127,865,656 -0.00(-0.71%)
Feb 07, 2003 0.0203 0.0204 0.0197 0.0197 75,874,920 -0.00(-1.64%)
Feb 06, 2003 0.0200 0.0204 0.0200 0.0200 89,693,624 -0.00(-0.12%)
Feb 05, 2003 0.0207 0.0207 0.0199 0.0200 90,120,120 -0.00(-3.28%)
Feb 04, 2003 0.0207 0.0208 0.0205 0.0207 82,101,864 +0.00(+0.91%)
Feb 03, 2003 0.0208 0.0208 0.0205 0.0205 79,585,496 +0.00(+0.11%)
Jan 31, 2003 0.0204 0.0207 0.0204 0.0205 54,336,508 +0.00(+0.58%)
Jan 30, 2003 0.0205 0.0207 0.0204 0.0204 62,312,116 -0.00(-0.46%)
Jan 29, 2003 0.0204 0.0205 0.0202 0.0205 79,628,144 +0.00(+0.34%)
Jan 28, 2003 0.0202 0.0204 0.0202 0.0204 85,513,888 +0.00(+1.28%)
Jan 27, 2003 0.0204 0.0204 0.0200 0.0202 108,673,016 +0.00(+1.06%)
Jan 24, 2003 0.0205 0.0205 0.0200 0.0200 111,530,584 -0.00(-2.30%)
Jan 23, 2003 0.0201 0.0205 0.0200 0.0204 78,561,888 +0.00(+2.71%)
Jan 22, 2003 0.0202 0.0203 0.0198 0.0199 64,487,284 -0.00(-0.24%)
Jan 21, 2003 0.0199 0.0201 0.0198 0.0199 73,955,656 +0.00(+0.95%)
Jan 17, 2003 0.0202 0.0203 0.0197 0.0197 76,045,520 -0.00(-2.21%)
Jan 16, 2003 0.0205 0.0205 0.0200 0.0202 65,510,888 -0.00(-1.37%)
Jan 15, 2003 0.0200 0.0205 0.0199 0.0205 121,084,256 +0.00(+2.11%)
Jan 14, 2003 0.0200 0.0207 0.0198 0.0200 65,212,336 +0.00(+1.18%)
Jan 13, 2003 0.0200 0.0202 0.0197 0.0198 113,108,648 +0.00(+0.00%)
Jan 10, 2003 0.0201 0.0202 0.0197 0.0198 42,522,368 -0.00(-1.05%)
Jan 09, 2003 0.0198 0.0202 0.0198 0.0200 59,113,340 +0.00(+1.67%)
Jan 08, 2003 0.0197 0.0202 0.0197 0.0197 128,334,808 -0.00(-1.41%)
Jan 07, 2003 0.0202 0.0204 0.0198 0.0200 134,177,904 -0.00(-2.18%)
Jan 06, 2003 0.0204 0.0205 0.0199 0.0204 105,644,840 +0.00(+2.47%)
Jan 03, 2003 0.0199 0.0202 0.0197 0.0199 82,144,512 -0.00(-1.05%)
Jan 02, 2003 0.0199 0.0204 0.0199 0.0201 63,847,528 +0.00(+2.26%)
Dec 31, 2002 0.0197 0.0200 0.0196 0.0197 128,334,808 -0.00(-0.59%)
Dec 30, 2002 0.0203 0.0203 0.0197 0.0198 162,583,008 -0.00(-2.31%)
Dec 27, 2002 0.0203 0.0205 0.0203 0.0203 59,198,644 -0.00(-1.14%)
Dec 26, 2002 0.0208 0.0208 0.0203 0.0205 71,567,232 -0.00(-2.99%)
Dec 24, 2002 0.0211 0.0212 0.0209 0.0211 79,841,400 -0.00(-0.22%)
Dec 23, 2002 0.0211 0.0213 0.0209 0.0212 100,654,752 +0.00(+0.00%)
Dec 20, 2002 0.0209 0.0212 0.0204 0.0212 156,910,528 +0.00(+0.89%)
Dec 19, 2002 0.0214 0.0215 0.0209 0.0210 171,624,880 -0.00(-0.99%)
Dec 18, 2002 0.0213 0.0214 0.0211 0.0212 86,324,248 +0.00(+0.56%)
Dec 17, 2002 0.0211 0.0215 0.0210 0.0211 82,059,216 -0.00(-0.44%)
Dec 16, 2002 0.0209 0.0212 0.0209 0.0212 91,527,584 +0.00(+1.57%)
Dec 13, 2002 0.0209 0.0211 0.0209 0.0209 74,040,952 -0.00(-0.22%)
Dec 12, 2002 0.0210 0.0212 0.0209 0.0209 76,685,272 +0.00(+0.22%)
Dec 11, 2002 0.0210 0.0211 0.0207 0.0209 57,663,232 -0.00(-0.22%)
Dec 10, 2002 0.0209 0.0211 0.0208 0.0209 121,681,360 +0.00(+0.56%)
Dec 09, 2002 0.0205 0.0209 0.0204 0.0208 86,281,592 +0.00(+0.45%)
Dec 06, 2002 0.0208 0.0208 0.0204 0.0207 88,072,912 +0.00(+1.85%)
Dec 05, 2002 0.0206 0.0206 0.0202 0.0203 47,512,456 -0.00(-0.34%)
Dec 04, 2002 0.0204 0.0210 0.0201 0.0204 44,782,836 +0.00(+0.58%)
Dec 03, 2002 0.0207 0.0211 0.0200 0.0203 80,139,952 -0.00(-3.03%)
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.