Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jan 31, 2005 6.082 6.104 5.996 6.032 711,037 -0.06(-0.95%)
Jan 28, 2005 6.147 6.169 6.060 6.089 381,576 -0.05(-0.82%)
Jan 27, 2005 6.169 6.226 6.133 6.140 447,135 -0.06(-0.93%)
Jan 26, 2005 6.255 6.255 6.161 6.198 480,539 +0.01(+0.23%)
Jan 25, 2005 6.234 6.241 6.147 6.183 358,429 +0.01(+0.12%)
Jan 24, 2005 6.277 6.284 6.147 6.176 407,217 -0.03(-0.47%)
Jan 21, 2005 6.226 6.291 6.176 6.205 319,758 +0.00(+0.00%)
Jan 20, 2005 6.234 6.270 6.133 6.205 450,877 -0.04(-0.58%)
Jan 19, 2005 6.306 6.342 6.198 6.241 468,896 -0.04(-0.69%)
Jan 18, 2005 6.133 6.342 6.118 6.284 624,964 +0.17(+2.83%)
Jan 14, 2005 6.068 6.140 6.060 6.111 402,782 +0.04(+0.71%)
Jan 13, 2005 6.133 6.147 6.060 6.068 516,714 -0.08(-1.29%)
Jan 12, 2005 6.140 6.161 6.104 6.147 555,385 -0.01(-0.12%)
Jan 11, 2005 6.205 6.205 6.133 6.154 551,504 -0.04(-0.58%)
Jan 10, 2005 6.104 6.255 6.104 6.190 633,003 +0.09(+1.42%)
Jan 07, 2005 6.161 6.219 6.104 6.104 521,427 -0.06(-0.94%)
Jan 06, 2005 6.190 6.219 6.111 6.161 472,777 +0.03(+0.47%)
Jan 05, 2005 6.306 6.306 6.097 6.133 911,180 -0.17(-2.63%)
Jan 04, 2005 6.299 6.363 6.255 6.299 499,943 +0.04(+0.58%)
Jan 03, 2005 6.335 6.407 6.248 6.262 454,343 -0.10(-1.59%)
Dec 31, 2004 6.385 6.385 6.320 6.363 468,619 -0.04(-0.56%)
Dec 30, 2004 6.436 6.450 6.378 6.400 526,555 -0.04(-0.56%)
Dec 29, 2004 6.378 6.457 6.378 6.436 559,543 +0.01(+0.22%)
Dec 28, 2004 6.400 6.421 6.349 6.421 554,414 +0.03(+0.45%)
Dec 27, 2004 6.392 6.436 6.349 6.392 537,921 +0.00(+0.00%)
Dec 23, 2004 6.392 6.436 6.371 6.392 472,361 -0.03(-0.45%)
Dec 22, 2004 6.457 6.493 6.342 6.421 660,862 -0.05(-0.78%)
Dec 21, 2004 6.436 6.501 6.428 6.472 856,016 +0.04(+0.56%)
Dec 20, 2004 6.529 6.529 6.363 6.436 881,103 -0.07(-1.11%)
Dec 17, 2004 6.501 6.558 6.486 6.508 614,568 -0.02(-0.33%)
Dec 16, 2004 6.551 6.573 6.522 6.529 407,356 -0.04(-0.66%)
Dec 15, 2004 6.623 6.638 6.551 6.573 624,271 -0.05(-0.76%)
Dec 14, 2004 6.565 6.638 6.537 6.623 636,745 +0.06(+0.88%)
Dec 13, 2004 6.594 6.623 6.537 6.565 649,497 +0.00(+0.00%)
Dec 10, 2004 6.493 6.594 6.421 6.565 566,750 +0.07(+1.11%)
Dec 09, 2004 6.515 6.558 6.457 6.493 827,741 -0.05(-0.77%)
Dec 08, 2004 6.515 6.580 6.501 6.544 498,419 +0.05(+0.78%)
Dec 07, 2004 6.565 6.609 6.493 6.493 799,327 -0.08(-1.21%)
Dec 06, 2004 6.602 6.695 6.565 6.573 932,803 -0.03(-0.44%)
Dec 03, 2004 6.638 6.666 6.602 6.602 490,102 -0.02(-0.33%)
Dec 02, 2004 6.630 6.652 6.594 6.623 423,295 -0.01(-0.11%)
Dec 01, 2004 6.580 6.652 6.580 6.630 614,984 +0.04(+0.55%)
Nov 30, 2004 6.623 6.652 6.580 6.594 660,585 -0.03(-0.44%)
Nov 29, 2004 6.602 6.681 6.551 6.623 681,791 +0.02(+0.33%)
Nov 26, 2004 6.602 6.638 6.587 6.602 108,249 +0.00(+0.00%)
Nov 24, 2004 6.587 6.630 6.565 6.602 397,792 +0.04(+0.55%)
Nov 23, 2004 6.493 6.609 6.493 6.565 670,980 +0.01(+0.22%)
Nov 22, 2004 6.493 6.594 6.443 6.551 661,001 +0.05(+0.78%)
Nov 19, 2004 6.537 6.587 6.450 6.501 415,395 -0.04(-0.55%)
Nov 18, 2004 6.616 6.616 6.529 6.537 301,878 -0.01(-0.11%)
Nov 17, 2004 6.623 6.674 6.544 6.544 500,498 -0.08(-1.20%)
Nov 16, 2004 6.695 6.695 6.587 6.623 404,168 -0.07(-1.08%)
Nov 15, 2004 6.681 6.703 6.616 6.695 403,891 +0.01(+0.11%)
Nov 12, 2004 6.515 6.688 6.479 6.688 1,005,292 +0.17(+2.66%)
Nov 11, 2004 6.443 6.515 6.392 6.515 424,959 +0.12(+1.80%)
Nov 10, 2004 6.385 6.479 6.385 6.400 391,001 +0.00(+0.00%)
Nov 09, 2004 6.457 6.479 6.392 6.400 421,216 -0.02(-0.34%)
Nov 08, 2004 6.479 6.522 6.363 6.421 523,644 -0.07(-1.11%)
Nov 05, 2004 6.558 6.573 6.457 6.493 630,508 -0.06(-0.88%)
Nov 04, 2004 6.443 6.573 6.385 6.551 649,219 +0.14(+2.25%)
Nov 03, 2004 6.335 6.407 6.277 6.407 481,232 +0.17(+2.66%)
Nov 02, 2004 6.169 6.327 6.133 6.241 719,076 +0.07(+1.17%)
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.