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

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 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 30, 2010 5.516 5.639 5.516 5.516 36,705 -0.04(-0.80%)
Jun 29, 2010 5.605 5.665 5.523 5.560 47,225 -0.22(-3.87%)
Jun 25, 2010 5.784 5.784 5.605 5.784 10,855,039 +0.18(+3.19%)
Jun 24, 2010 5.605 5.650 5.531 5.605 62,708 +0.03(+0.53%)
Jun 23, 2010 5.553 5.613 5.538 5.575 5,438,538 +0.01(+0.13%)
Jun 22, 2010 5.568 5.702 5.568 5.568 16,222 -0.10(-1.71%)
Jun 21, 2010 5.702 5.706 5.628 5.665 4,857,391 +0.01(+0.26%)
Jun 18, 2010 5.650 5.665 5.598 5.650 6,307,520 +0.02(+0.40%)
Jun 17, 2010 5.628 5.695 5.568 5.628 1,870 -0.04(-0.66%)
Jun 16, 2010 5.650 5.702 5.613 5.665 5,941,718 +0.00(+0.00%)
Jun 15, 2010 5.665 5.672 5.568 5.665 16,752 +0.03(+0.53%)
Jun 14, 2010 5.598 5.687 5.575 5.635 8,382,647 +0.04(+0.67%)
Jun 11, 2010 5.531 5.598 5.493 5.598 5,311,041 +0.01(+0.13%)
Jun 10, 2010 5.590 5.590 5.508 5.590 22,541 +0.08(+1.49%)
Jun 09, 2010 5.546 5.583 5.478 5.508 8,697,132 -0.03(-0.54%)
Jun 08, 2010 5.501 5.546 5.434 5.538 10,246,753 +0.07(+1.23%)
Jun 07, 2010 5.396 5.538 5.367 5.471 11,917,308 +0.08(+1.52%)
Jun 04, 2010 5.389 5.523 5.389 5.389 9,715,359 -0.16(-2.82%)
Jun 03, 2010 5.546 5.590 5.493 5.546 7,398,477 -0.01(-0.13%)
Jun 02, 2010 5.553 5.553 5.396 5.553 11,069,198 +0.14(+2.62%)
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.