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
UNCHANGED
Streaming Delayed 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 (%)
Jun 30, 2004
6.457
6.464
6.363
6.421
852,135
-0.01(-0.22%)
Jun 29, 2004
6.443
6.472
6.407
6.436
556,632
-0.03(-0.45%)
Jun 28, 2004
6.479
6.479
6.443
6.464
732,659
-0.01(-0.22%)
Jun 25, 2004
6.464
6.479
6.421
6.479
789,348
+0.04(+0.56%)
Jun 24, 2004
6.464
6.479
6.428
6.443
412,900
+0.01(+0.11%)
Jun 23, 2004
6.457
6.479
6.407
6.436
641,042
+0.01(+0.11%)
Jun 22, 2004
6.479
6.479
6.407
6.428
493,013
-0.04(-0.67%)
Jun 21, 2004
6.436
6.493
6.421
6.472
443,393
+0.04(+0.56%)
Jun 18, 2004
6.508
6.515
6.428
6.436
852,412
-0.07(-1.11%)
Jun 17, 2004
6.493
6.508
6.450
6.508
1,113,542
+0.01(+0.11%)
Jun 16, 2004
6.565
6.565
6.464
6.501
803,208
-0.02(-0.33%)
Jun 15, 2004
6.638
6.645
6.515
6.522
1,132,253
+0.03(+0.44%)
Jun 14, 2004
6.674
6.674
6.400
6.493
822,335
-0.18(-2.70%)
Jun 10, 2004
6.753
6.760
6.638
6.674
539,307
-0.04(-0.54%)
Jun 09, 2004
6.760
6.767
6.681
6.710
372,012
+0.00(+0.00%)
Jun 08, 2004
6.840
6.840
6.710
6.710
399,455
-0.13(-1.90%)
Jun 07, 2004
6.782
6.840
6.688
6.840
492,320
+0.13(+1.94%)
Jun 04, 2004
6.746
6.782
6.681
6.710
368,270
+0.03(+0.43%)
Jun 03, 2004
6.847
6.847
6.638
6.681
531,268
-0.10(-1.49%)
Jun 02, 2004
6.602
6.811
6.602
6.782
710,621
+0.15(+2.29%)
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
.