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 28, 2019 15.56 15.63 15.48 15.52 831,016 -0.04(-0.27%) Feb 27, 2019 15.63 15.63 15.48 15.56 729,188 -0.06(-0.41%) Feb 26, 2019 15.80 15.80 15.63 15.63 929,061 -0.15(-0.95%) Feb 25, 2019 15.71 15.78 15.63 15.78 1,897,975 +0.13(+0.82%) Feb 22, 2019 15.65 15.67 15.52 15.65 1,419,394 +0.11(+0.69%) Feb 21, 2019 15.52 15.63 15.41 15.54 1,128,409 -0.06(-0.41%) Feb 20, 2019 15.73 15.73 15.50 15.61 1,709,933 -0.13(-0.81%) Feb 19, 2019 15.80 15.80 15.65 15.73 1,218,472 -0.06(-0.41%) Feb 15, 2019 15.73 15.80 15.63 15.80 1,560,247 +0.13(+0.82%) Feb 14, 2019 15.78 15.78 15.63 15.67 1,289,824 -0.11(-0.68%) Feb 13, 2019 15.88 15.88 15.71 15.78 1,001,596 -0.04(-0.27%) Feb 12, 2019 15.84 15.90 15.76 15.82 877,027 -0.02(-0.13%) Feb 11, 2019 15.78 15.84 15.73 15.84 619,128 +0.09(+0.54%) Feb 08, 2019 15.93 15.93 15.73 15.76 709,135 -0.17(-1.07%) Feb 07, 2019 15.84 15.95 15.76 15.93 1,168,690 +0.04(+0.27%) Feb 06, 2019 15.82 15.88 15.71 15.88 852,327 +0.02(+0.13%) Feb 05, 2019 15.88 15.90 15.76 15.86 973,045 +0.02(+0.14%) Feb 04, 2019 15.78 15.86 15.66 15.84 608,307 +0.06(+0.41%) Feb 01, 2019 15.67 15.80 15.58 15.78 890,833 +0.13(+0.82%) Jan 31, 2019 15.54 15.67 15.48 15.65 1,658,962 +0.13(+0.83%) Jan 30, 2019 15.54 15.56 15.50 15.52 901,177 -0.02(-0.14%) Jan 29, 2019 15.65 15.65 15.50 15.54 676,740 -0.09(-0.55%) Jan 28, 2019 15.54 15.69 15.50 15.63 1,021,836 +0.09(+0.55%) Jan 25, 2019 15.50 15.56 15.48 15.54 764,127 +0.09(+0.55%) Jan 24, 2019 15.44 15.50 15.36 15.46 723,892 +0.06(+0.42%) Jan 23, 2019 15.16 15.44 15.16 15.39 1,051,419 +0.17(+1.12%) Jan 22, 2019 15.16 15.31 15.16 15.22 1,018,549 +0.06(+0.42%) Jan 18, 2019 15.26 15.32 15.16 15.16 1,176,099 -0.06(-0.42%) Jan 17, 2019 15.01 15.22 15.01 15.22 1,044,686 +0.19(+1.28%) Jan 16, 2019 15.09 15.10 14.99 15.03 683,764 -0.02(-0.14%) Jan 15, 2019 15.14 15.14 14.99 15.05 667,257 -0.04(-0.28%) Jan 14, 2019 15.03 15.19 15.03 15.09 791,440 +0.04(+0.28%) Jan 11, 2019 14.94 15.07 14.94 15.05 795,651 +0.09(+0.57%) Jan 10, 2019 14.92 15.01 14.88 14.97 720,076 +0.06(+0.43%) Jan 09, 2019 14.84 14.90 14.75 14.90 904,092 +0.13(+0.87%) Jan 08, 2019 14.79 14.84 14.69 14.77 1,059,063 +0.00(+0.00%) Jan 07, 2019 14.65 14.90 14.62 14.77 971,228 +0.13(+0.87%) Jan 04, 2019 14.60 14.73 14.52 14.65 1,135,534 +0.13(+0.88%) Jan 03, 2019 14.30 14.60 14.30 14.52 1,279,405 +0.21(+1.49%) Jan 02, 2019 14.13 14.37 14.05 14.30 1,153,771 +0.04(+0.30%) Dec 31, 2018 14.52 14.56 14.18 14.26 1,576,501 -0.26(-1.76%) Dec 28, 2018 14.32 14.62 14.32 14.52 1,161,250 +0.17(+1.19%) Dec 27, 2018 14.15 14.35 13.90 14.35 1,847,884 +0.15(+1.05%) Dec 26, 2018 13.55 14.22 13.55 14.20 2,766,623 +0.64(+4.74%) Dec 24, 2018 13.68 13.72 13.26 13.55 1,429,948 -0.15(-1.06%) Dec 21, 2018 13.89 14.11 13.70 13.70 3,300,471 -0.14(-1.05%) Dec 20, 2018 14.16 14.16 13.68 13.84 3,218,365 -0.31(-2.20%) Dec 19, 2018 14.28 14.39 14.09 14.16 2,238,940 -0.12(-0.87%) Dec 18, 2018 14.38 14.51 14.18 14.28 1,778,802 +0.00(+0.00%) Dec 17, 2018 14.53 14.67 14.22 14.28 2,463,567 -0.19(-1.29%) Dec 14, 2018 14.45 14.57 14.40 14.47 1,210,843 -0.02(-0.14%) Dec 13, 2018 14.53 14.59 14.49 14.49 1,106,531 -0.04(-0.29%) Dec 12, 2018 14.59 14.63 14.48 14.53 1,167,710 -0.02(-0.14%) Dec 11, 2018 14.63 14.74 14.51 14.55 1,483,618 -0.04(-0.28%) Dec 10, 2018 14.82 14.88 14.59 14.59 1,265,050 -0.25(-1.68%) Dec 07, 2018 14.84 14.88 14.69 14.84 1,720,174 -0.02(-0.14%) Dec 06, 2018 14.61 14.86 14.53 14.86 1,241,033 +0.19(+1.27%) Dec 04, 2018 14.90 14.98 14.63 14.67 1,337,404 -0.25(-1.67%) 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.