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 (%)
Jul 29, 2005
5.072
5.108
5.000
5.022
825,523
-0.03(-0.57%)
Jul 28, 2005
4.993
5.072
4.978
5.050
725,590
+0.04(+0.72%)
Jul 27, 2005
5.108
5.130
5.014
5.014
1,199,199
-0.09(-1.84%)
Jul 26, 2005
5.065
5.173
5.058
5.108
599,322
+0.04(+0.85%)
Jul 25, 2005
5.050
5.108
5.036
5.065
523,644
-0.02(-0.43%)
Jul 22, 2005
5.036
5.101
5.029
5.086
423,573
+0.04(+0.86%)
Jul 21, 2005
5.065
5.115
5.029
5.043
482,618
-0.06(-1.13%)
Jul 20, 2005
5.050
5.101
5.036
5.101
639,517
+0.04(+0.71%)
Jul 19, 2005
5.036
5.115
5.036
5.065
656,288
+0.01(+0.14%)
Jul 18, 2005
5.050
5.101
5.050
5.058
465,015
+0.01(+0.14%)
Jul 15, 2005
5.036
5.115
5.036
5.050
614,014
+0.00(+0.00%)
Jul 14, 2005
5.086
5.115
5.043
5.050
751,509
-0.03(-0.57%)
Jul 13, 2005
5.094
5.144
5.065
5.079
610,133
-0.04(-0.85%)
Jul 12, 2005
5.195
5.195
5.086
5.123
756,221
-0.06(-1.25%)
Jul 11, 2005
5.086
5.195
5.072
5.187
660,446
+0.07(+1.41%)
Jul 08, 2005
5.022
5.187
5.014
5.115
826,494
+0.02(+0.42%)
Jul 07, 2005
5.050
5.123
5.036
5.094
522,397
+0.00(+0.00%)
Jul 06, 2005
5.108
5.144
5.065
5.094
588,927
-0.07(-1.40%)
Jul 05, 2005
5.123
5.166
5.022
5.166
990,323
-0.03(-0.56%)
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
.