Skip to main content

MFA Financial Inc (NY: MFA )

13.15 +0.04 (+0.31%)
Official Closing Price Updated: 7:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 0.1309 0.1309 0.1275 0.1275 417,585,504 -0.00(-2.15%)
Feb 28, 2012 0.1300 0.1310 0.1296 0.1303 239,924,048 +0.00(+0.27%)
Feb 27, 2012 0.1291 0.1300 0.1284 0.1300 390,018,560 +0.00(+1.22%)
Feb 24, 2012 0.1291 0.1302 0.1284 0.1284 250,701,504 -0.00(-0.54%)
Feb 23, 2012 0.1279 0.1293 0.1279 0.1291 104,470,856 +0.00(+0.96%)
Feb 22, 2012 0.1295 0.1295 0.1275 0.1279 122,247,976 -0.00(-0.81%)
Feb 21, 2012 0.1293 0.1296 0.1286 0.1289 162,012,656 -0.00(-0.27%)
Feb 17, 2012 0.1291 0.1307 0.1289 0.1293 156,501,200 -0.00(-0.27%)
Feb 16, 2012 0.1298 0.1309 0.1288 0.1296 430,961,984 -0.00(-0.67%)
Feb 15, 2012 0.1309 0.1312 0.1303 0.1305 195,295,664 +0.00(+0.00%)
Feb 14, 2012 0.1305 0.1309 0.1302 0.1305 270,113,568 -0.00(-0.27%)
Feb 13, 2012 0.1317 0.1319 0.1307 0.1309 185,025,328 +0.00(+0.40%)
Feb 10, 2012 0.1309 0.1310 0.1296 0.1303 368,833,984 -0.00(-0.80%)
Feb 09, 2012 0.1303 0.1323 0.1300 0.1314 412,827,296 +0.00(+1.08%)
Feb 08, 2012 0.1307 0.1310 0.1296 0.1300 227,900,192 -0.00(-0.53%)
Feb 07, 2012 0.1298 0.1307 0.1293 0.1307 200,762,688 +0.00(+0.67%)
Feb 06, 2012 0.1298 0.1302 0.1294 0.1298 134,442,784 -0.00(-0.13%)
Feb 03, 2012 0.1300 0.1305 0.1286 0.1300 182,467,472 +0.00(+1.09%)
Feb 02, 2012 0.1291 0.1295 0.1279 0.1286 189,740,320 +0.00(+0.14%)
Feb 01, 2012 0.1293 0.1302 0.1277 0.1284 250,481,936 +0.00(+0.14%)
Jan 31, 2012 0.1277 0.1289 0.1270 0.1282 322,985,184 +0.00(+1.24%)
Jan 30, 2012 0.1267 0.1272 0.1260 0.1267 179,053,248 -0.00(-0.27%)
Jan 27, 2012 0.1265 0.1271 0.1258 0.1270 199,004,720 +0.00(+0.28%)
Jan 26, 2012 0.1254 0.1268 0.1251 0.1267 275,398,432 +0.00(+1.40%)
Jan 25, 2012 0.1237 0.1251 0.1225 0.1249 169,951,392 +0.00(+1.13%)
Jan 24, 2012 0.1233 0.1246 0.1228 0.1235 186,857,760 +0.00(+0.00%)
Jan 23, 2012 0.1218 0.1237 0.1216 0.1235 97,441,320 +0.00(+1.58%)
Jan 20, 2012 0.1214 0.1221 0.1204 0.1216 251,501,776 +0.00(+0.14%)
Jan 19, 2012 0.1220 0.1221 0.1206 0.1214 184,837,472 +0.00(+0.14%)
Jan 18, 2012 0.1211 0.1214 0.1204 0.1213 170,045,776 -0.00(-0.14%)
Jan 17, 2012 0.1216 0.1221 0.1211 0.1214 158,215,056 +0.00(+0.43%)
Jan 13, 2012 0.1197 0.1211 0.1190 0.1209 199,403,552 +0.00(+0.44%)
Jan 12, 2012 0.1220 0.1223 0.1200 0.1204 251,195,504 -0.00(-0.86%)
Jan 11, 2012 0.1213 0.1221 0.1202 0.1214 237,651,744 +0.00(+0.00%)
Jan 10, 2012 0.1202 0.1216 0.1193 0.1214 237,978,224 +0.00(+2.06%)
Jan 09, 2012 0.1193 0.1195 0.1185 0.1190 103,625,816 +0.00(+0.74%)
Jan 06, 2012 0.1172 0.1190 0.1164 0.1181 139,702,384 +0.00(+1.20%)
Jan 05, 2012 0.1176 0.1188 0.1162 0.1167 291,128,928 -0.00(-0.74%)
Jan 04, 2012 0.1188 0.1190 0.1174 0.1176 178,871,456 +0.00(+0.15%)
Dec 30, 2011 0.1178 0.1188 0.1174 0.1174 135,588,256 -0.00(-0.59%)
Dec 29, 2011 0.1176 0.1186 0.1176 0.1181 156,081,200 +0.00(+0.45%)
Dec 28, 2011 0.1211 0.1211 0.1176 0.1176 240,583,632 +0.01(+10.87%)
Dec 27, 2011 0.1074 0.1077 0.1061 0.1061 387,497,280 -0.00(-0.28%)
Dec 23, 2011 0.1072 0.1074 0.1056 0.1063 205,560,976 -0.00(-0.28%)
Dec 21, 2011 0.1047 0.1071 0.1044 0.1066 194,178,224 +0.00(+1.70%)
Dec 20, 2011 0.1034 0.1052 0.1026 0.1049 361,546,144 +0.00(+3.06%)
Dec 19, 2011 0.1035 0.1040 0.1017 0.1017 406,952,928 -0.00(-1.72%)
Dec 16, 2011 0.1031 0.1035 0.1025 0.1035 284,190,656 +0.00(+1.01%)
Dec 15, 2011 0.1025 0.1029 0.1017 0.1025 258,062,880 +0.00(+0.88%)
Dec 14, 2011 0.1001 0.1017 0.0997 0.1016 266,909,472 +0.00(+1.33%)
Dec 13, 2011 0.1006 0.1020 0.1003 0.1003 163,931,248 -0.00(-0.15%)
Dec 12, 2011 0.1003 0.1010 0.0998 0.1004 192,654,912 -0.00(-0.88%)
Dec 09, 2011 0.0997 0.1017 0.0991 0.1013 238,771,552 +0.00(+1.49%)
Dec 08, 2011 0.1023 0.1023 0.0997 0.0998 185,070,640 -0.00(-2.61%)
Dec 07, 2011 0.1012 0.1032 0.1010 0.1025 137,077,344 +0.00(+0.73%)
Dec 06, 2011 0.1017 0.1025 0.1010 0.1017 161,328,064 +0.00(+0.44%)
Dec 05, 2011 0.1019 0.1020 0.1009 0.1013 233,899,472 +0.00(+0.59%)
Dec 02, 2011 0.1016 0.1027 0.1007 0.1007 242,664,416 -0.00(-0.15%)
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.