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: 4:10 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 (%)
Sep 30, 2005
4.329
4.423
4.300
4.423
763,983
+0.07(+1.66%)
Sep 29, 2005
4.242
4.351
4.163
4.351
1,353,604
+0.09(+2.03%)
Sep 28, 2005
4.343
4.394
4.221
4.264
1,709,677
-0.15(-3.43%)
Sep 27, 2005
4.343
4.444
4.329
4.415
2,523,835
-0.13(-2.86%)
Sep 26, 2005
4.401
4.560
4.401
4.545
820,949
+0.13(+2.94%)
Sep 23, 2005
4.415
4.509
4.369
4.415
1,270,303
+0.01(+0.16%)
Sep 22, 2005
4.415
4.473
4.401
4.408
739,450
-0.08(-1.77%)
Sep 21, 2005
4.581
4.603
4.480
4.488
807,505
-0.09(-2.05%)
Sep 20, 2005
4.589
4.661
4.581
4.581
570,354
-0.01(-0.16%)
Sep 19, 2005
4.596
4.690
4.581
4.589
608,608
-0.04(-0.93%)
Sep 16, 2005
4.805
4.819
4.617
4.632
2,076,422
-0.25(-5.03%)
Sep 15, 2005
4.819
4.906
4.798
4.877
282,613
+0.06(+1.20%)
Sep 14, 2005
4.834
4.949
4.783
4.819
597,243
-0.01(-0.30%)
Sep 13, 2005
4.978
5.007
4.819
4.834
772,854
-0.19(-3.74%)
Sep 12, 2005
4.971
5.036
4.949
5.022
964,127
+0.04(+0.72%)
Sep 09, 2005
5.007
5.043
4.949
4.985
349,974
-0.01(-0.29%)
Sep 08, 2005
5.022
5.050
4.985
5.000
388,229
-0.06(-1.28%)
Sep 07, 2005
5.058
5.072
5.014
5.065
531,822
-0.01(-0.28%)
Sep 06, 2005
4.993
5.094
4.985
5.079
424,404
+0.08(+1.59%)
Sep 02, 2005
4.906
5.043
4.884
5.000
794,892
+0.02(+0.43%)
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
.