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
)
10.57
-0.27 (-2.49%)
Official Closing Price
Updated: 4:10 PM EDT, May 23, 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, 2006
5.577
5.750
5.519
5.714
868,075
+0.13(+2.33%)
Oct 30, 2006
5.498
5.613
5.447
5.584
335,559
+0.05(+0.91%)
Oct 27, 2006
5.577
5.664
5.512
5.534
422,325
-0.07(-1.29%)
Oct 26, 2006
5.527
5.620
5.476
5.606
631,617
+0.12(+2.10%)
Oct 25, 2006
5.462
5.577
5.462
5.490
587,264
+0.01(+0.13%)
Oct 24, 2006
5.397
5.519
5.353
5.483
744,579
+0.11(+2.01%)
Oct 23, 2006
5.339
5.397
5.296
5.375
508,259
+0.02(+0.40%)
Oct 20, 2006
5.397
5.397
5.317
5.353
681,930
-0.02(-0.40%)
Oct 19, 2006
5.310
5.375
5.288
5.375
398,208
+0.06(+1.09%)
Oct 18, 2006
5.332
5.375
5.260
5.317
496,201
+0.00(+0.00%)
Oct 17, 2006
5.252
5.339
5.209
5.317
583,105
+0.03(+0.55%)
Oct 16, 2006
5.303
5.317
5.267
5.288
332,094
-0.03(-0.54%)
Oct 13, 2006
5.310
5.375
5.267
5.317
338,054
+0.00(+0.00%)
Oct 12, 2006
5.245
5.317
5.231
5.317
295,918
+0.09(+1.66%)
Oct 11, 2006
5.245
5.281
5.195
5.231
429,948
-0.09(-1.63%)
Oct 10, 2006
5.418
5.433
5.296
5.317
532,099
-0.12(-2.12%)
Oct 09, 2006
5.447
5.447
5.346
5.433
511,586
-0.01(-0.13%)
Oct 06, 2006
5.404
5.483
5.368
5.440
505,210
+0.00(+0.00%)
Oct 05, 2006
5.389
5.440
5.325
5.440
338,054
+0.04(+0.67%)
Oct 04, 2006
5.288
5.404
5.288
5.404
362,725
+0.11(+2.04%)
Oct 03, 2006
5.281
5.353
5.274
5.296
487,469
-0.01(-0.27%)
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
.