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 (%)
May 31, 2005
5.151
5.159
5.101
5.115
305,759
-0.01(-0.28%)
May 27, 2005
5.094
5.151
5.086
5.130
335,282
+0.00(+0.00%)
May 26, 2005
5.086
5.151
5.086
5.130
407,494
+0.03(+0.57%)
May 25, 2005
5.123
5.137
5.086
5.101
496,339
-0.06(-1.12%)
May 24, 2005
5.159
5.195
5.137
5.159
399,455
+0.00(+0.00%)
May 23, 2005
5.173
5.209
5.130
5.159
455,451
-0.01(-0.28%)
May 20, 2005
5.166
5.209
5.108
5.173
498,834
-0.01(-0.14%)
May 19, 2005
5.187
5.224
5.123
5.180
371,596
+0.01(+0.14%)
May 18, 2005
5.166
5.209
5.130
5.173
497,171
+0.04(+0.70%)
May 17, 2005
5.086
5.159
5.072
5.137
271,524
+0.00(+0.00%)
May 16, 2005
5.058
5.159
5.058
5.137
263,624
+0.07(+1.42%)
May 13, 2005
5.058
5.151
5.050
5.065
297,859
+0.00(+0.00%)
May 12, 2005
5.187
5.187
5.065
5.065
385,595
-0.09(-1.82%)
May 11, 2005
5.180
5.231
5.058
5.159
484,420
-0.04(-0.69%)
May 10, 2005
5.195
5.195
5.094
5.195
407,356
+0.00(+0.00%)
May 09, 2005
5.086
5.195
5.086
5.195
299,245
+0.11(+2.13%)
May 06, 2005
5.159
5.159
5.086
5.086
234,517
-0.10(-1.95%)
May 05, 2005
5.231
5.231
5.123
5.187
330,708
-0.04(-0.83%)
May 04, 2005
5.166
5.231
5.086
5.231
383,100
+0.12(+2.40%)
May 03, 2005
5.058
5.173
5.058
5.108
504,517
-0.01(-0.14%)
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
.