Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.85 -0.17 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, May 20, 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 (%)
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.