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
)
10.39
UNCHANGED
Streaming Delayed Price
Updated: 7:00 PM EDT, May 29, 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 (%)
Aug 30, 2002
6.623
6.782
6.565
6.652
187,392
+0.01(+0.22%)
Aug 29, 2002
6.493
6.638
6.479
6.638
223,290
+0.12(+1.77%)
Aug 28, 2002
6.464
6.551
6.443
6.522
354,271
+0.03(+0.44%)
Aug 27, 2002
6.580
6.602
6.479
6.493
185,590
-0.09(-1.32%)
Aug 26, 2002
6.537
6.580
6.385
6.580
330,985
+0.12(+1.79%)
Aug 23, 2002
6.580
6.623
6.457
6.464
186,976
-0.12(-1.75%)
Aug 22, 2002
6.529
6.580
6.493
6.580
206,658
+0.06(+0.88%)
Aug 21, 2002
6.486
6.529
6.349
6.522
497,448
+0.04(+0.56%)
Aug 20, 2002
6.493
6.602
6.421
6.486
293,978
-0.01(-0.11%)
Aug 16, 2002
6.508
6.529
6.428
6.493
356,072
-0.03(-0.44%)
Aug 15, 2002
6.493
6.565
6.443
6.522
320,313
-0.01(-0.11%)
Aug 14, 2002
6.349
6.529
6.270
6.529
688,999
+0.18(+2.84%)
Aug 13, 2002
6.313
6.493
6.277
6.349
245,467
+0.04(+0.57%)
Aug 12, 2002
6.169
6.349
6.161
6.313
4,698,666
+0.05(+0.81%)
Aug 07, 2002
6.277
6.313
6.104
6.262
364,527
-0.01(-0.23%)
Aug 06, 2002
6.277
6.421
6.205
6.277
405,000
+0.12(+1.99%)
Aug 05, 2002
6.349
6.378
5.952
6.154
654,209
-0.27(-4.16%)
Aug 02, 2002
6.457
6.493
6.371
6.421
403,891
-0.04(-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
.