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
)
10.78
+0.45 (+4.36%)
Streaming Delayed Price
Updated: 2:31 PM EDT, Jun 12, 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 (%)
Oct 31, 2003
6.912
6.977
6.840
6.905
428,701
-0.04(-0.62%)
Oct 30, 2003
6.926
6.948
6.861
6.948
376,447
+0.06(+0.84%)
Oct 29, 2003
6.854
6.955
6.854
6.890
462,936
-0.01(-0.21%)
Oct 28, 2003
6.897
6.912
6.883
6.905
403,475
+0.01(+0.10%)
Oct 27, 2003
6.905
6.962
6.840
6.897
420,246
+0.01(+0.10%)
Oct 24, 2003
6.854
6.970
6.818
6.890
589,620
+0.04(+0.53%)
Oct 23, 2003
6.818
6.905
6.782
6.854
794,476
+0.02(+0.32%)
Oct 22, 2003
6.796
6.890
6.789
6.832
555,662
-0.04(-0.53%)
Oct 21, 2003
6.854
6.941
6.796
6.869
786,576
+0.02(+0.32%)
Oct 20, 2003
6.869
6.998
6.825
6.847
597,382
-0.08(-1.15%)
Oct 17, 2003
7.034
7.034
6.905
6.926
274,989
-0.14(-1.94%)
Oct 16, 2003
7.020
7.092
7.013
7.063
390,446
+0.04(+0.62%)
Oct 15, 2003
7.013
7.049
6.998
7.020
317,818
-0.05(-0.71%)
Oct 14, 2003
7.013
7.128
6.926
7.071
421,632
+0.07(+1.03%)
Oct 13, 2003
6.883
7.013
6.854
6.998
507,151
+0.12(+1.68%)
Oct 10, 2003
6.890
6.912
6.847
6.883
324,194
-0.04(-0.63%)
Oct 09, 2003
6.941
6.984
6.854
6.926
483,588
-0.01(-0.21%)
Oct 08, 2003
6.998
6.998
6.897
6.941
359,260
-0.04(-0.62%)
Oct 07, 2003
6.991
6.991
6.919
6.984
385,318
-0.01(-0.10%)
Oct 06, 2003
6.962
6.991
6.905
6.991
194,876
+0.04(+0.62%)
Oct 03, 2003
6.962
7.006
6.883
6.948
423,295
+0.06(+0.84%)
Oct 02, 2003
6.926
6.962
6.854
6.890
691,632
-0.12(-1.65%)
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
.