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 (%)
Dec 29, 2006
5.527
5.570
5.483
5.548
536,950
-0.01(-0.13%)
Dec 28, 2006
5.555
5.577
5.519
5.555
355,518
-0.03(-0.52%)
Dec 27, 2006
5.519
5.584
5.505
5.584
438,126
+0.01(+0.26%)
Dec 26, 2006
5.483
5.577
5.469
5.570
412,623
+0.08(+1.45%)
Dec 22, 2006
5.426
5.498
5.426
5.490
309,224
+0.04(+0.79%)
Dec 21, 2006
5.527
5.570
5.447
5.447
1,618,198
-0.09(-1.69%)
Dec 20, 2006
5.490
5.570
5.483
5.541
608,470
+0.08(+1.45%)
Dec 19, 2006
5.527
5.548
5.454
5.462
862,669
-0.10(-1.82%)
Dec 18, 2006
5.599
5.628
5.527
5.563
352,607
-0.06(-1.03%)
Dec 15, 2006
5.628
5.649
5.599
5.620
775,765
-0.01(-0.13%)
Dec 14, 2006
5.620
5.656
5.599
5.628
306,591
+0.02(+0.39%)
Dec 13, 2006
5.692
5.692
5.591
5.606
356,350
-0.06(-1.14%)
Dec 12, 2006
5.642
5.692
5.591
5.671
461,550
+0.03(+0.51%)
Dec 11, 2006
5.591
5.664
5.584
5.642
1,109,245
+0.03(+0.51%)
Dec 08, 2006
5.620
5.656
5.591
5.613
317,818
-0.01(-0.26%)
Dec 07, 2006
5.635
5.635
5.591
5.628
405,970
-0.01(-0.13%)
Dec 06, 2006
5.635
5.656
5.591
5.635
496,339
-0.01(-0.26%)
Dec 05, 2006
5.656
5.678
5.628
5.649
698,701
-0.02(-0.38%)
Dec 04, 2006
5.635
5.685
5.584
5.671
565,087
+0.04(+0.77%)
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
.