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 (%)
Aug 31, 2005
4.610
4.863
4.575
4.863
1,732,962
+0.25(+5.31%)
Aug 30, 2005
4.661
4.690
4.581
4.617
675,277
-0.05(-1.08%)
Aug 29, 2005
4.798
4.798
4.581
4.668
999,748
-0.17(-3.58%)
Aug 26, 2005
4.913
4.964
4.834
4.841
492,874
-0.09(-1.90%)
Aug 25, 2005
4.884
4.957
4.884
4.935
327,382
+0.04(+0.88%)
Aug 24, 2005
4.899
4.928
4.884
4.892
330,985
-0.01(-0.29%)
Aug 23, 2005
4.957
4.978
4.906
4.906
333,064
-0.06(-1.16%)
Aug 22, 2005
4.928
4.964
4.913
4.964
281,088
+0.04(+0.88%)
Aug 19, 2005
4.942
4.957
4.892
4.920
276,237
+0.00(+0.00%)
Aug 18, 2005
4.877
4.964
4.870
4.920
417,197
+0.01(+0.15%)
Aug 17, 2005
4.935
4.978
4.906
4.913
346,093
-0.06(-1.30%)
Aug 16, 2005
4.942
4.985
4.913
4.978
483,865
+0.04(+0.73%)
Aug 15, 2005
4.848
4.993
4.841
4.942
823,721
+0.01(+0.15%)
Aug 12, 2005
4.964
4.985
4.892
4.935
379,635
-0.06(-1.16%)
Aug 11, 2005
4.848
4.993
4.848
4.993
497,032
+0.14(+2.82%)
Aug 10, 2005
4.863
5.007
4.856
4.856
560,790
-0.08(-1.61%)
Aug 09, 2005
4.834
4.942
4.805
4.935
663,357
+0.03(+0.59%)
Aug 08, 2005
4.920
4.978
4.798
4.906
1,114,651
-0.01(-0.29%)
Aug 05, 2005
4.978
5.022
4.913
4.920
678,049
-0.09(-1.87%)
Aug 04, 2005
5.050
5.079
5.000
5.014
624,548
-0.06(-1.28%)
Aug 03, 2005
5.094
5.130
5.058
5.079
370,764
-0.04(-0.85%)
Aug 02, 2005
5.036
5.123
5.029
5.123
851,165
+0.08(+1.57%)
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
.