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 (%) 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%) Jun 01, 2010 5.411 5.546 5.382 5.411 13,587 -0.05(-0.96%) May 28, 2010 5.464 5.508 5.389 5.464 11,773,883 +0.04(+0.69%) May 27, 2010 5.300 5.426 5.231 5.426 16,593,373 +0.24(+4.60%) May 26, 2010 5.188 5.300 5.164 5.188 46,232 -0.03(-0.57%) May 25, 2010 5.083 5.225 5.061 5.218 11,592,103 +0.04(+0.86%) May 24, 2010 5.210 5.232 5.136 5.173 5,677,210 -0.04(-0.72%) May 21, 2010 5.106 5.210 5.076 5.210 9,585,972 +0.09(+1.75%) May 20, 2010 5.158 5.218 5.113 5.121 60,238 -0.13(-2.41%) May 19, 2010 5.240 5.292 5.180 5.247 9,473,161 +0.00(+0.00%) May 18, 2010 5.352 5.367 5.218 5.247 45,573 -0.07(-1.26%) May 17, 2010 5.240 5.329 5.225 5.314 5,664,312 +0.07(+1.42%) May 14, 2010 5.240 5.307 5.188 5.240 5,931,746 -0.09(-1.68%) May 13, 2010 5.352 5.404 5.314 5.329 7,427,580 -0.03(-0.56%) May 12, 2010 5.292 5.389 5.292 5.359 5,323,923 +0.07(+1.41%) May 11, 2010 5.337 5.352 5.270 5.285 58,521 -0.03(-0.56%) May 10, 2010 5.247 5.322 5.247 5.314 8,004,730 +0.22(+4.24%) May 07, 2010 5.039 5.128 4.957 5.098 14,013,079 +0.16(+3.32%) May 06, 2010 4.934 5.203 4.577 4.934 3,219 -0.32(-6.03%) May 05, 2010 5.270 5.285 5.180 5.251 10,692,296 -0.01(-0.21%) May 04, 2010 5.344 5.361 5.218 5.262 1,341 -0.07(-1.40%) May 03, 2010 5.337 5.337 5.262 5.337 9,290,324 +0.04(+0.70%) Apr 30, 2010 5.389 5.426 5.292 5.300 7,511,993 -0.10(-1.80%) Apr 29, 2010 5.434 5.471 5.344 5.396 13,878,718 -0.02(-0.41%) Apr 28, 2010 5.419 5.456 5.404 5.419 6,337,897 +0.01(+0.28%) Apr 27, 2010 5.441 5.471 5.404 5.404 5,573,296 -0.04(-0.82%) Apr 26, 2010 5.493 5.501 5.434 5.449 2,813,349 -0.03(-0.54%) Apr 23, 2010 5.456 5.478 5.389 5.478 4,322,851 +0.03(+0.55%) Apr 22, 2010 5.419 5.464 5.360 5.449 7,718,752 +0.02(+0.41%) Apr 21, 2010 5.493 5.493 5.396 5.426 7,872,702 -0.07(-1.22%) Apr 20, 2010 5.404 5.493 5.396 5.493 4,706,995 +0.10(+1.80%) Apr 19, 2010 5.359 5.426 5.322 5.396 4,894,441 +0.03(+0.56%) Apr 16, 2010 5.419 5.441 5.337 5.367 4,864,829 -0.03(-0.55%) Apr 15, 2010 5.471 5.486 5.382 5.396 4,922,983 -0.08(-1.50%) Apr 14, 2010 5.478 5.478 5.441 5.478 3,116,879 +0.04(+0.68%) Apr 13, 2010 5.404 5.471 5.374 5.441 5,446,665 +0.03(+0.55%) Apr 12, 2010 5.419 5.441 5.396 5.411 5,687,781 +0.01(+0.28%) Apr 09, 2010 5.382 5.434 5.382 5.396 5,637,577 +0.01(+0.28%) Apr 08, 2010 5.434 5.456 5.359 5.382 6,499,240 -0.02(-0.41%) Apr 07, 2010 5.411 5.411 5.339 5.404 8,253,371 +0.01(+0.13%) Apr 06, 2010 5.375 5.404 5.346 5.397 5,612,674 +0.03(+0.54%) Apr 05, 2010 5.368 5.382 5.339 5.368 4,864,347 +0.02(+0.40%) 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.