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
)
10.70
+0.37 (+3.58%)
Official Closing Price
Updated: 7:00 PM EDT, Jun 12, 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 (%)
Jul 31, 2003
7.503
7.648
7.366
7.648
1,425,677
+0.11(+1.44%)
Jul 30, 2003
7.431
7.561
7.301
7.539
950,267
+0.22(+2.96%)
Jul 29, 2003
7.576
7.576
7.323
7.323
357,459
-0.25(-3.33%)
Jul 28, 2003
7.424
7.576
7.352
7.576
301,740
+0.23(+3.14%)
Jul 25, 2003
7.316
7.402
7.287
7.345
270,970
-0.01(-0.20%)
Jul 24, 2003
7.359
7.431
7.251
7.359
323,916
+0.07(+0.99%)
Jul 23, 2003
7.309
7.453
7.229
7.287
553,306
-0.09(-1.17%)
Jul 22, 2003
7.395
7.395
7.222
7.374
536,950
+0.05(+0.69%)
Jul 21, 2003
7.323
7.410
7.287
7.323
340,965
-0.04(-0.49%)
Jul 18, 2003
7.410
7.410
7.143
7.359
397,515
+0.02(+0.29%)
Jul 17, 2003
7.417
7.503
7.013
7.337
905,359
-0.20(-2.68%)
Jul 16, 2003
7.576
7.597
7.402
7.539
400,841
-0.03(-0.38%)
Jul 15, 2003
7.568
7.576
7.496
7.568
292,315
+0.00(+0.00%)
Jul 14, 2003
7.532
7.576
7.503
7.568
396,822
+0.06(+0.77%)
Jul 11, 2003
7.431
7.518
7.424
7.511
291,345
+0.06(+0.87%)
Jul 10, 2003
7.438
7.496
7.395
7.446
259,604
-0.02(-0.29%)
Jul 09, 2003
7.417
7.496
7.395
7.467
403,059
+0.05(+0.68%)
Jul 08, 2003
7.395
7.431
7.359
7.417
419,830
+0.04(+0.59%)
Jul 07, 2003
7.417
7.431
7.359
7.374
358,567
-0.01(-0.10%)
Jul 03, 2003
7.417
7.424
7.374
7.381
262,238
-0.01(-0.10%)
Jul 02, 2003
7.366
7.410
7.323
7.388
549,286
+0.03(+0.39%)
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
.