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
)
10.54
+0.15 (+1.44%)
Official Closing Price
Updated: 7:00 PM EDT, May 30, 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 (%)
Nov 29, 2002
6.277
6.277
6.176
6.219
81,637
-0.04(-0.69%)
Nov 27, 2002
6.147
6.262
6.133
6.262
397,792
+0.15(+2.48%)
Nov 26, 2002
6.133
6.190
6.097
6.111
352,192
+0.01(+0.24%)
Nov 25, 2002
5.873
6.097
5.837
6.097
467,233
+0.22(+3.81%)
Nov 22, 2002
5.916
5.916
5.779
5.873
156,206
-0.01(-0.12%)
Nov 21, 2002
5.866
6.082
5.822
5.880
167,849
+0.04(+0.62%)
Nov 20, 2002
5.772
5.844
5.757
5.844
157,731
+0.09(+1.50%)
Nov 19, 2002
5.844
5.873
5.707
5.757
428,701
-0.09(-1.48%)
Nov 18, 2002
5.931
5.931
5.808
5.844
210,677
-0.01(-0.25%)
Nov 15, 2002
5.830
5.902
5.772
5.858
328,075
-0.02(-0.37%)
Nov 14, 2002
5.844
5.880
5.779
5.880
301,601
+0.09(+1.62%)
Nov 13, 2002
5.808
5.808
5.772
5.786
158,285
-0.02(-0.37%)
Nov 12, 2002
5.844
5.866
5.779
5.808
121,555
+0.00(+0.00%)
Nov 11, 2002
5.866
5.866
5.772
5.808
258,218
-0.04(-0.74%)
Nov 08, 2002
5.844
5.880
5.815
5.851
90,646
+0.02(+0.37%)
Nov 07, 2002
5.894
5.902
5.808
5.830
157,176
-0.09(-1.46%)
Nov 06, 2002
5.844
5.916
5.830
5.916
262,376
+0.09(+1.49%)
Nov 05, 2002
6.010
6.017
5.815
5.830
173,254
-0.19(-3.12%)
Nov 04, 2002
5.844
6.039
5.822
6.017
363,834
+0.19(+3.22%)
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
.