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: 7:00 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 (%)
Feb 28, 2006
4.415
4.408
4.242
4.271
423,157
-0.14(-3.27%)
Feb 27, 2006
4.358
4.437
4.358
4.415
232,299
+0.02(+0.49%)
Feb 24, 2006
4.343
4.394
4.336
4.394
337,084
+0.01(+0.16%)
Feb 23, 2006
4.415
4.452
4.358
4.387
321,837
-0.06(-1.46%)
Feb 22, 2006
4.415
4.473
4.372
4.452
416,920
+0.01(+0.33%)
Feb 21, 2006
4.452
4.488
4.387
4.437
272,633
-0.03(-0.65%)
Feb 17, 2006
4.459
4.495
4.387
4.466
448,937
+0.02(+0.49%)
Feb 16, 2006
4.473
4.495
4.437
4.444
313,521
-0.03(-0.65%)
Feb 15, 2006
4.379
4.488
4.379
4.473
414,979
+0.05(+1.14%)
Feb 14, 2006
4.415
4.473
4.322
4.423
695,236
-0.01(-0.33%)
Feb 13, 2006
4.351
4.444
4.336
4.437
385,734
+0.04(+0.82%)
Feb 10, 2006
4.401
4.452
4.336
4.401
678,742
-0.04(-0.97%)
Feb 09, 2006
4.415
4.509
4.415
4.444
847,423
+0.01(+0.16%)
Feb 08, 2006
4.437
4.473
4.329
4.437
328,213
+0.00(+0.00%)
Feb 07, 2006
4.437
4.560
4.408
4.437
473,747
-0.03(-0.65%)
Feb 06, 2006
4.415
4.488
4.336
4.466
426,067
+0.02(+0.49%)
Feb 03, 2006
4.401
4.538
4.365
4.444
666,961
-0.01(-0.32%)
Feb 02, 2006
4.545
4.603
4.415
4.459
884,430
-0.12(-2.68%)
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
.