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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
Nov 30, 2004 6.623 6.652 6.580 6.594 660,585 -0.03(-0.44%)
Nov 29, 2004 6.602 6.681 6.551 6.623 681,791 +0.02(+0.33%)
Nov 26, 2004 6.602 6.638 6.587 6.602 108,249 +0.00(+0.00%)
Nov 24, 2004 6.587 6.630 6.565 6.602 397,792 +0.04(+0.55%)
Nov 23, 2004 6.493 6.609 6.493 6.565 670,980 +0.01(+0.22%)
Nov 22, 2004 6.493 6.594 6.443 6.551 661,001 +0.05(+0.78%)
Nov 19, 2004 6.537 6.587 6.450 6.501 415,395 -0.04(-0.55%)
Nov 18, 2004 6.616 6.616 6.529 6.537 301,878 -0.01(-0.11%)
Nov 17, 2004 6.623 6.674 6.544 6.544 500,498 -0.08(-1.20%)
Nov 16, 2004 6.695 6.695 6.587 6.623 404,168 -0.07(-1.08%)
Nov 15, 2004 6.681 6.703 6.616 6.695 403,891 +0.01(+0.11%)
Nov 12, 2004 6.515 6.688 6.479 6.688 1,005,292 +0.17(+2.66%)
Nov 11, 2004 6.443 6.515 6.392 6.515 424,959 +0.12(+1.80%)
Nov 10, 2004 6.385 6.479 6.385 6.400 391,001 +0.00(+0.00%)
Nov 09, 2004 6.457 6.479 6.392 6.400 421,216 -0.02(-0.34%)
Nov 08, 2004 6.479 6.522 6.363 6.421 523,644 -0.07(-1.11%)
Nov 05, 2004 6.558 6.573 6.457 6.493 630,508 -0.06(-0.88%)
Nov 04, 2004 6.443 6.573 6.385 6.551 649,219 +0.14(+2.25%)
Nov 03, 2004 6.335 6.407 6.277 6.407 481,232 +0.17(+2.66%)
Nov 02, 2004 6.169 6.327 6.133 6.241 719,076 +0.07(+1.17%)
Nov 01, 2004 6.118 6.198 6.097 6.169 617,202 +0.08(+1.30%)
Oct 29, 2004 6.176 6.241 6.082 6.089 1,104,394 -0.15(-2.43%)
Oct 28, 2004 6.342 6.342 6.212 6.241 314,907 -0.09(-1.37%)
Oct 27, 2004 6.400 6.407 6.262 6.327 321,560 -0.04(-0.68%)
Oct 26, 2004 6.277 6.371 6.190 6.371 386,565 +0.13(+2.08%)
Oct 25, 2004 6.176 6.270 6.161 6.241 317,125 +0.05(+0.82%)
Oct 22, 2004 6.284 6.349 6.190 6.190 446,719 -0.17(-2.61%)
Oct 21, 2004 6.118 6.378 6.104 6.356 753,034 +0.23(+3.77%)
Oct 20, 2004 6.154 6.190 6.075 6.125 530,575 -0.08(-1.28%)
Oct 19, 2004 6.234 6.284 6.147 6.205 372,289 -0.02(-0.35%)
Oct 18, 2004 6.104 6.270 6.104 6.226 456,560 +0.09(+1.53%)
Oct 15, 2004 6.284 6.291 6.118 6.133 873,342 -0.15(-2.41%)
Oct 14, 2004 6.349 6.349 6.234 6.284 621,914 -0.06(-0.91%)
Oct 13, 2004 6.443 6.443 6.212 6.342 900,924 -0.11(-1.68%)
Oct 12, 2004 6.356 6.457 6.327 6.450 430,087 +0.05(+0.79%)
Oct 11, 2004 6.551 6.551 6.356 6.400 422,325 -0.08(-1.22%)
Oct 08, 2004 6.551 6.551 6.457 6.479 437,710 -0.07(-1.10%)
Oct 07, 2004 6.616 6.616 6.501 6.551 532,099 -0.14(-2.05%)
Oct 06, 2004 6.666 6.695 6.616 6.688 763,706 +0.08(+1.20%)
Oct 05, 2004 6.659 6.659 6.602 6.609 626,627 -0.08(-1.19%)
Oct 04, 2004 6.695 6.695 6.602 6.688 582,690 -0.01(-0.22%)
Oct 01, 2004 6.659 6.710 6.630 6.703 523,783 +0.06(+0.87%)
Sep 30, 2004 6.645 6.659 6.594 6.645 584,907 +0.01(+0.22%)
Sep 29, 2004 6.731 6.731 6.609 6.630 526,278 -0.08(-1.18%)
Sep 28, 2004 6.695 6.710 6.565 6.710 596,689 +0.01(+0.22%)
Sep 27, 2004 6.731 6.746 6.674 6.695 460,580 -0.04(-0.54%)
Sep 24, 2004 6.767 6.782 6.731 6.731 260,020 +0.01(+0.11%)
Sep 23, 2004 6.767 6.789 6.724 6.724 355,379 -0.01(-0.11%)
Sep 22, 2004 6.796 6.796 6.717 6.731 434,938 -0.03(-0.43%)
Sep 21, 2004 6.789 6.804 6.724 6.760 732,659 +0.01(+0.11%)
Sep 20, 2004 6.789 6.811 6.724 6.753 466,678 -0.04(-0.53%)
Sep 17, 2004 6.796 6.804 6.710 6.789 475,826 +0.00(+0.00%)
Sep 16, 2004 6.695 6.789 6.648 6.789 862,115 +0.14(+2.06%)
Sep 15, 2004 6.645 6.681 6.623 6.652 717,551 +0.01(+0.11%)
Sep 14, 2004 6.623 6.674 6.594 6.645 588,372 +0.03(+0.44%)
Sep 13, 2004 6.573 6.623 6.565 6.616 579,918 +0.05(+0.77%)
Sep 10, 2004 6.703 6.710 6.565 6.565 554,692 -0.11(-1.62%)
Sep 09, 2004 6.782 6.782 6.645 6.674 823,444 -0.05(-0.75%)
Sep 08, 2004 6.739 6.782 6.703 6.724 676,524 +0.00(+0.00%)
Sep 07, 2004 6.746 6.760 6.638 6.724 530,020 +0.03(+0.43%)
Sep 03, 2004 6.767 6.782 6.652 6.695 647,140 -0.01(-0.22%)
Sep 02, 2004 6.782 6.782 6.681 6.710 486,499 -0.06(-0.96%)
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.