Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

12.89 -0.08 (-0.62%)
Official Closing Price Updated: 7:00 PM EDT, Sep 25, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jun 30, 2009 0.0266 0.0268 0.0260 0.0267 1,052,206,720 +0.00(+2.06%)
Jun 29, 2009 0.0263 0.0263 0.0259 0.0262 425,872,736 +0.00(+0.00%)
Jun 26, 2009 0.0255 0.0263 0.0252 0.0262 1,027,633,472 +0.00(+2.73%)
Jun 25, 2009 0.0249 0.0255 0.0249 0.0255 1,195,504,640 +0.00(+1.23%)
Jun 24, 2009 0.0254 0.0256 0.0248 0.0252 868,926,784 -0.00(-0.46%)
Jun 23, 2009 0.0252 0.0256 0.0251 0.0253 691,736,384 +0.00(+1.39%)
Jun 22, 2009 0.0257 0.0258 0.0249 0.0249 944,041,856 -0.00(-3.44%)
Jun 19, 2009 0.0256 0.0259 0.0254 0.0258 855,350,016 +0.00(+1.83%)
Jun 18, 2009 0.0251 0.0256 0.0249 0.0254 583,638,848 +0.00(+1.08%)
Jun 17, 2009 0.0247 0.0256 0.0247 0.0251 654,413,888 +0.00(+1.40%)
Jun 16, 2009 0.0250 0.0253 0.0245 0.0247 384,125,376 -0.00(-0.62%)
Jun 15, 2009 0.0251 0.0253 0.0248 0.0249 955,582,848 -0.00(-1.53%)
Jun 12, 2009 0.0248 0.0254 0.0246 0.0253 764,587,904 +0.00(+1.71%)
Jun 11, 2009 0.0244 0.0252 0.0243 0.0249 1,169,807,104 +0.00(+1.58%)
Jun 10, 2009 0.0257 0.0257 0.0240 0.0245 1,738,441,088 -0.00(-4.08%)
Jun 09, 2009 0.0256 0.0257 0.0253 0.0255 542,988,224 +0.00(+0.30%)
Jun 08, 2009 0.0256 0.0257 0.0254 0.0254 519,603,936 -0.00(-0.75%)
Jun 05, 2009 0.0264 0.0267 0.0255 0.0256 742,478,080 -0.00(-2.21%)
Jun 04, 2009 0.0252 0.0264 0.0252 0.0262 1,302,897,664 +0.00(+3.51%)
Jun 03, 2009 0.0259 0.0261 0.0251 0.0253 1,327,304,064 -0.00(-1.20%)
Jun 02, 2009 0.0245 0.0259 0.0243 0.0256 1,630,292,736 +0.00(+4.57%)
Jun 01, 2009 0.0244 0.0252 0.0241 0.0245 1,625,289,984 +0.00(+1.44%)
May 29, 2009 0.0242 0.0244 0.0237 0.0242 1,821,391,360 +0.00(+0.32%)
May 28, 2009 0.0243 0.0243 0.0237 0.0241 1,627,224,448 +0.00(+0.16%)
May 27, 2009 0.0249 0.0251 0.0238 0.0241 1,509,857,152 -0.00(-3.71%)
May 26, 2009 0.0240 0.0251 0.0239 0.0250 1,595,166,208 +0.00(+3.35%)
May 22, 2009 0.0248 0.0250 0.0242 0.0242 985,326,592 -0.00(-2.03%)
May 21, 2009 0.0243 0.0248 0.0242 0.0247 726,030,144 +0.00(+1.11%)
May 20, 2009 0.0249 0.0251 0.0244 0.0244 822,406,144 -0.00(-0.94%)
May 19, 2009 0.0254 0.0254 0.0246 0.0246 1,146,297,984 -0.00(-3.33%)
May 18, 2009 0.0243 0.0256 0.0240 0.0255 1,455,564,800 +0.00(+5.77%)
May 15, 2009 0.0245 0.0247 0.0237 0.0241 1,213,961,984 -0.00(-2.35%)
May 14, 2009 0.0242 0.0249 0.0238 0.0247 1,114,027,904 +0.00(+3.06%)
May 13, 2009 0.0245 0.0245 0.0239 0.0239 1,282,137,984 -0.00(-1.12%)
May 12, 2009 0.0243 0.0247 0.0238 0.0242 1,192,413,312 +0.00(+0.00%)
May 11, 2009 0.0245 0.0252 0.0241 0.0242 1,415,060,608 -0.00(-3.54%)
May 08, 2009 0.0240 0.0253 0.0238 0.0251 2,143,957,248 +0.00(+6.73%)
May 07, 2009 0.0244 0.0248 0.0235 0.0235 1,720,220,800 -0.00(-3.64%)
May 06, 2009 0.0235 0.0245 0.0232 0.0244 1,739,467,392 +0.00(+3.27%)
May 05, 2009 0.0236 0.0239 0.0233 0.0236 1,303,080,832 -0.00(-0.65%)
May 04, 2009 0.0233 0.0239 0.0231 0.0238 1,865,579,648 +0.00(+4.94%)
May 01, 2009 0.0227 0.0232 0.0224 0.0227 964,363,520 -0.00(-0.34%)
Apr 30, 2009 0.0232 0.0237 0.0227 0.0227 1,677,560,576 +0.00(+0.17%)
Apr 29, 2009 0.0219 0.0228 0.0217 0.0227 1,486,827,520 +0.00(+4.63%)
Apr 28, 2009 0.0213 0.0221 0.0213 0.0217 698,158,208 +0.00(+0.54%)
Apr 27, 2009 0.0217 0.0221 0.0210 0.0216 1,447,787,392 -0.00(-2.27%)
Apr 24, 2009 0.0218 0.0224 0.0216 0.0221 1,827,992,192 -0.00(-0.17%)
Apr 23, 2009 0.0217 0.0225 0.0215 0.0221 1,242,277,888 +0.00(+1.96%)
Apr 22, 2009 0.0223 0.0229 0.0217 0.0217 1,667,412,992 -0.00(-3.93%)
Apr 21, 2009 0.0212 0.0227 0.0210 0.0226 2,304,484,352 +0.00(+5.98%)
Apr 20, 2009 0.0225 0.0226 0.0212 0.0213 1,801,820,160 -0.00(-5.80%)
Apr 17, 2009 0.0228 0.0234 0.0224 0.0226 1,590,698,880 -0.00(-0.85%)
Apr 16, 2009 0.0228 0.0234 0.0220 0.0228 1,618,959,488 +0.00(+0.17%)
Apr 15, 2009 0.0213 0.0228 0.0212 0.0228 1,728,910,976 +0.00(+6.31%)
Apr 14, 2009 0.0228 0.0228 0.0212 0.0214 2,153,600,000 -0.00(-5.45%)
Apr 13, 2009 0.0232 0.0235 0.0222 0.0227 1,299,414,656 -0.00(-3.45%)
Apr 09, 2009 0.0225 0.0237 0.0221 0.0235 2,126,856,192 +0.00(+5.19%)
Apr 08, 2009 0.0220 0.0225 0.0219 0.0223 1,335,282,560 +0.00(+14.46%)
Apr 07, 2009 0.0200 0.0202 0.0194 0.0195 2,059,907,072 -0.00(-2.79%)
Apr 06, 2009 0.0204 0.0204 0.0193 0.0201 1,398,139,264 -0.00(-0.81%)
Apr 03, 2009 0.0192 0.0202 0.0189 0.0202 2,701,884,672 +0.00(+5.13%)
Apr 02, 2009 0.0196 0.0197 0.0188 0.0192 2,239,875,072 +0.00(+0.20%)
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.