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
)
10.69
+0.12 (+1.14%)
Official Closing Price
Updated: 7:00 PM EDT, May 24, 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 (%)
Feb 28, 2005
6.068
6.104
6.032
6.097
580,472
+0.03(+0.48%)
Feb 25, 2005
6.024
6.075
5.988
6.068
513,388
+0.04(+0.60%)
Feb 24, 2005
6.075
6.082
5.988
6.032
588,095
-0.04(-0.71%)
Feb 23, 2005
6.053
6.111
6.024
6.075
443,670
+0.03(+0.48%)
Feb 22, 2005
6.032
6.133
6.003
6.046
681,098
+0.01(+0.24%)
Feb 18, 2005
6.154
6.154
6.003
6.032
774,379
-0.12(-1.99%)
Feb 17, 2005
6.161
6.169
6.097
6.154
739,173
-0.01(-0.12%)
Feb 16, 2005
6.140
6.169
6.060
6.161
586,293
+0.05(+0.83%)
Feb 15, 2005
6.097
6.147
6.053
6.111
536,673
+0.01(+0.24%)
Feb 14, 2005
6.068
6.154
6.060
6.097
733,490
+0.02(+0.36%)
Feb 11, 2005
6.060
6.089
6.003
6.075
917,556
+0.01(+0.24%)
Feb 10, 2005
6.060
6.089
6.003
6.060
688,167
+0.01(+0.24%)
Feb 09, 2005
6.046
6.089
5.988
6.046
1,197,952
-0.01(-0.24%)
Feb 08, 2005
6.089
6.089
6.032
6.060
930,169
-0.01(-0.12%)
Feb 07, 2005
6.111
6.111
6.046
6.068
396,822
-0.03(-0.47%)
Feb 04, 2005
6.147
6.147
6.075
6.097
553,721
-0.06(-0.94%)
Feb 03, 2005
6.154
6.169
6.089
6.154
585,600
+0.02(+0.35%)
Feb 02, 2005
6.111
6.169
6.104
6.133
731,827
+0.04(+0.59%)
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
.