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

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
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 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.