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
)
10.56
-0.13 (-1.22%)
Official Closing Price
Updated: 7:00 PM EDT, May 28, 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 (%)
Mar 29, 2002
6.349
6.472
6.320
6.457
269,168
+0.00(+0.00%)
Mar 28, 2002
6.349
6.472
6.320
6.457
269,168
+0.11(+1.70%)
Mar 27, 2002
6.320
6.407
6.299
6.349
216,083
-0.04(-0.68%)
Mar 26, 2002
6.493
6.493
6.190
6.392
780,893
-0.22(-3.38%)
Mar 25, 2002
6.782
6.811
6.609
6.616
570,215
-0.21(-3.07%)
Mar 22, 2002
6.782
6.832
6.746
6.825
333,064
+0.04(+0.64%)
Mar 21, 2002
6.782
6.782
6.746
6.782
355,518
+0.04(+0.53%)
Mar 20, 2002
6.767
6.782
6.746
6.746
229,250
+0.00(+0.00%)
Mar 19, 2002
6.746
6.818
6.674
6.746
391,555
+0.05(+0.75%)
Mar 18, 2002
6.674
6.746
6.652
6.695
290,790
+0.06(+0.87%)
Mar 15, 2002
6.623
6.638
6.594
6.638
275,405
+0.04(+0.66%)
Mar 14, 2002
6.602
6.659
6.573
6.594
342,905
+0.00(+0.00%)
Mar 13, 2002
6.638
6.666
6.573
6.594
171,730
-0.01(-0.11%)
Mar 12, 2002
6.674
6.710
6.565
6.602
2,120,637
-0.09(-1.29%)
Mar 11, 2002
6.602
6.695
6.551
6.688
233,824
+0.09(+1.42%)
Mar 08, 2002
6.890
6.919
6.573
6.594
363,003
-0.26(-3.79%)
Mar 07, 2002
6.746
6.890
6.746
6.854
195,985
+0.07(+1.06%)
Mar 06, 2002
6.666
6.905
6.602
6.782
195,985
+0.11(+1.62%)
Mar 05, 2002
6.638
6.674
6.602
6.674
276,653
+0.04(+0.54%)
Mar 04, 2002
6.565
6.666
6.544
6.638
304,651
+0.08(+1.21%)
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
.