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 (%)
Apr 28, 2006
4.798
5.000
4.654
4.949
1,130,174
+0.15(+3.16%)
Apr 27, 2006
4.560
4.798
4.488
4.798
756,637
+0.18(+3.91%)
Apr 26, 2006
4.553
4.668
4.502
4.617
633,003
+0.04(+0.79%)
Apr 25, 2006
4.509
4.581
4.437
4.581
1,001,134
+0.04(+0.79%)
Apr 24, 2006
4.639
4.646
4.531
4.545
414,563
-0.17(-3.52%)
Apr 21, 2006
4.690
4.863
4.553
4.711
836,473
+0.14(+3.00%)
Apr 20, 2006
4.690
4.697
4.531
4.574
865,996
-0.14(-3.06%)
Apr 19, 2006
4.639
4.747
4.581
4.718
1,700,806
+0.04(+0.93%)
Apr 18, 2006
4.314
4.747
4.293
4.675
1,240,087
+0.32(+7.46%)
Apr 17, 2006
4.358
4.379
4.300
4.351
806,812
-0.02(-0.50%)
Apr 13, 2006
4.387
4.408
4.329
4.372
774,794
-0.01(-0.33%)
Apr 12, 2006
4.387
4.401
4.329
4.387
430,087
-0.01(-0.16%)
Apr 11, 2006
4.401
4.437
4.329
4.394
653,793
-0.03(-0.65%)
Apr 10, 2006
4.473
4.495
4.343
4.423
578,809
-0.06(-1.45%)
Apr 07, 2006
4.516
4.574
4.415
4.488
549,286
-0.04(-0.96%)
Apr 06, 2006
4.394
4.538
4.387
4.531
413,316
+0.12(+2.78%)
Apr 05, 2006
4.415
4.480
4.394
4.408
247,823
-0.01(-0.16%)
Apr 04, 2006
4.415
4.524
4.365
4.415
347,895
-0.01(-0.16%)
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
.