Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries MFA Financial Inc (NY: MFA ) 10.48 -0.13 (-1.23%) Official Closing Price Updated: 7:00 PM EDT, Jun 7, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2016 10.62 10.71 10.52 10.60 1,523,388 -0.02(-0.15%) Feb 26, 2016 10.57 10.76 10.57 10.62 2,005,596 +0.08(+0.74%) Feb 25, 2016 10.48 10.59 10.45 10.54 1,857,224 +0.09(+0.89%) Feb 24, 2016 10.32 10.49 10.20 10.45 1,227,532 +0.06(+0.60%) Feb 23, 2016 10.40 10.46 10.34 10.38 912,828 -0.02(-0.15%) Feb 22, 2016 10.23 10.43 10.23 10.40 1,647,358 +0.20(+1.98%) Feb 19, 2016 10.04 10.24 9.979 10.20 1,248,889 +0.02(+0.15%) Feb 18, 2016 10.38 10.38 10.09 10.18 1,106,774 -0.09(-0.91%) Feb 17, 2016 10.20 10.41 10.20 10.27 1,429,090 +0.14(+1.38%) Feb 16, 2016 10.03 10.18 9.963 10.13 1,154,498 +0.19(+1.88%) Feb 12, 2016 9.605 9.948 9.948 9.948 1,347,845 +0.30(+3.06%) Feb 11, 2016 9.730 9.777 9.636 9.652 2,450,484 -0.20(-2.05%) Feb 10, 2016 9.901 9.956 9.831 9.854 1,655,313 -0.02(-0.16%) Feb 09, 2016 9.839 9.917 9.745 9.870 1,930,414 -0.05(-0.47%) Feb 08, 2016 9.917 9.979 9.854 9.917 1,471,842 -0.06(-0.62%) Feb 05, 2016 10.03 10.10 9.917 9.979 1,169,232 -0.06(-0.62%) Feb 04, 2016 10.03 10.23 10.03 10.04 1,342,470 -0.03(-0.31%) Feb 03, 2016 9.979 10.09 9.886 10.07 1,632,495 +0.14(+1.41%) Feb 02, 2016 10.04 10.07 9.870 9.932 1,813,213 -0.12(-1.24%) Feb 01, 2016 9.870 10.07 9.839 10.06 6,001,749 +0.17(+1.73%) Jan 29, 2016 9.512 9.901 9.465 9.886 3,743,225 +0.45(+4.79%) Jan 28, 2016 9.294 9.489 9.263 9.434 2,467,238 +0.19(+2.02%) Jan 27, 2016 9.294 9.387 9.154 9.247 2,344,725 -0.05(-0.50%) Jan 26, 2016 9.232 9.356 9.123 9.294 4,206,161 +0.28(+3.11%) Jan 25, 2016 9.341 9.341 8.983 9.014 2,001,491 -0.33(-3.50%) Jan 22, 2016 9.123 9.372 9.123 9.341 2,247,525 +0.30(+3.27%) Jan 21, 2016 9.076 9.294 9.014 9.045 1,997,543 +0.05(+0.52%) Jan 20, 2016 9.372 9.372 8.735 8.998 3,739,818 -0.42(-4.46%) Jan 19, 2016 9.621 9.636 9.325 9.419 2,155,526 -0.22(-2.26%) Jan 15, 2016 9.777 9.636 9.636 9.636 1,546,782 -0.31(-3.13%) Jan 14, 2016 9.995 10.03 9.769 9.948 1,506,787 -0.06(-0.62%) Jan 13, 2016 10.20 10.26 9.886 10.01 1,542,633 -0.20(-1.98%) Jan 12, 2016 10.41 10.41 10.13 10.21 2,033,280 -0.16(-1.50%) Jan 11, 2016 10.27 10.40 10.24 10.37 1,089,311 +0.12(+1.22%) Jan 08, 2016 10.40 10.43 10.24 10.24 1,692,826 -0.16(-1.50%) Jan 07, 2016 10.66 10.70 10.38 10.40 3,360,264 -0.36(-3.33%) Jan 06, 2016 10.59 10.82 10.59 10.76 1,575,234 +0.09(+0.88%) Jan 05, 2016 10.51 10.77 10.41 10.66 1,231,314 +0.16(+1.48%) Jan 04, 2016 10.23 10.51 10.21 10.51 1,289,466 +0.23(+2.27%) Dec 31, 2015 10.32 10.27 10.27 10.27 1,225,349 -0.06(-0.60%) Dec 30, 2015 10.41 10.45 10.34 10.34 762,627 -0.09(-0.90%) Dec 29, 2015 10.55 10.59 10.41 10.43 961,457 -0.12(-1.18%) Dec 28, 2015 10.52 10.59 10.43 10.55 730,679 +0.00(+0.00%) Dec 24, 2015 10.55 10.55 10.55 10.55 450,288 -0.02(-0.15%) Dec 23, 2015 10.57 10.63 10.52 10.57 1,264,429 +0.00(+0.00%) Dec 22, 2015 10.39 10.63 10.37 10.57 1,082,439 +0.20(+1.89%) Dec 21, 2015 10.40 10.42 10.28 10.37 1,213,000 +0.05(+0.44%) Dec 18, 2015 10.37 10.42 10.30 10.33 3,228,006 -0.05(-0.44%) Dec 17, 2015 10.21 10.37 10.20 10.37 1,748,958 +0.20(+1.93%) Dec 16, 2015 9.890 10.21 9.860 10.18 2,681,560 +0.32(+3.22%) Dec 15, 2015 9.769 9.996 9.331 9.860 3,775,020 +0.06(+0.62%) Dec 14, 2015 10.12 10.16 9.754 9.799 2,272,523 -0.33(-3.28%) Dec 11, 2015 10.27 10.31 10.07 10.13 2,298,133 -0.20(-1.90%) Dec 10, 2015 10.28 10.36 10.27 10.33 960,415 +0.05(+0.44%) Dec 09, 2015 10.21 10.36 10.21 10.28 2,484,249 +0.02(+0.15%) Dec 08, 2015 10.25 10.36 10.18 10.27 2,829,463 -0.02(-0.15%) Dec 07, 2015 10.42 10.42 10.28 10.28 1,269,298 -0.14(-1.31%) Dec 04, 2015 10.40 10.49 10.36 10.42 1,938,074 +0.03(+0.29%) Dec 03, 2015 10.30 10.40 10.28 10.39 2,169,649 +0.06(+0.59%) Dec 02, 2015 10.51 10.51 10.33 10.33 1,487,749 -0.20(-1.87%) 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.