Join Free
SI Premium
RSS Feeds
E-mail Alerts
Portfolio
Login
Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
MFA Financial Inc
(NY:
MFA
)
10.72
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, Jun 3, 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 (%)
Jan 31, 2005
6.082
6.104
5.996
6.032
711,037
-0.06(-0.95%)
Jan 28, 2005
6.147
6.169
6.060
6.089
381,576
-0.05(-0.82%)
Jan 27, 2005
6.169
6.226
6.133
6.140
447,135
-0.06(-0.93%)
Jan 26, 2005
6.255
6.255
6.161
6.198
480,539
+0.01(+0.23%)
Jan 25, 2005
6.234
6.241
6.147
6.183
358,429
+0.01(+0.12%)
Jan 24, 2005
6.277
6.284
6.147
6.176
407,217
-0.03(-0.47%)
Jan 21, 2005
6.226
6.291
6.176
6.205
319,758
+0.00(+0.00%)
Jan 20, 2005
6.234
6.270
6.133
6.205
450,877
-0.04(-0.58%)
Jan 19, 2005
6.306
6.342
6.198
6.241
468,896
-0.04(-0.69%)
Jan 18, 2005
6.133
6.342
6.118
6.284
624,964
+0.17(+2.83%)
Jan 14, 2005
6.068
6.140
6.060
6.111
402,782
+0.04(+0.71%)
Jan 13, 2005
6.133
6.147
6.060
6.068
516,714
-0.08(-1.29%)
Jan 12, 2005
6.140
6.161
6.104
6.147
555,385
-0.01(-0.12%)
Jan 11, 2005
6.205
6.205
6.133
6.154
551,504
-0.04(-0.58%)
Jan 10, 2005
6.104
6.255
6.104
6.190
633,003
+0.09(+1.42%)
Jan 07, 2005
6.161
6.219
6.104
6.104
521,427
-0.06(-0.94%)
Jan 06, 2005
6.190
6.219
6.111
6.161
472,777
+0.03(+0.47%)
Jan 05, 2005
6.306
6.306
6.097
6.133
911,180
-0.17(-2.63%)
Jan 04, 2005
6.299
6.363
6.255
6.299
499,943
+0.04(+0.58%)
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
.