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

MFA Financial Inc (NY: MFA )

10.79 -0.15 (-1.42%)
Streaming Delayed Price Updated: 10:54 AM EDT, May 6, 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 (%)
Dec 31, 2003 7.042 7.071 7.034 7.034 698,562 -0.01(-0.10%)
Dec 30, 2003 7.006 7.071 7.006 7.042 363,557 +0.01(+0.10%)
Dec 29, 2003 6.991 7.063 6.991 7.034 538,336 +0.01(+0.10%)
Dec 26, 2003 6.854 7.034 6.854 7.027 510,061 -0.04(-0.61%)
Dec 24, 2003 7.071 7.085 7.049 7.071 685,672 +0.00(+0.00%)
Dec 23, 2003 7.063 7.107 7.034 7.071 772,577 +0.01(+0.10%)
Dec 22, 2003 7.027 7.071 7.006 7.063 803,485 +0.00(+0.00%)
Dec 19, 2003 7.143 7.143 7.034 7.063 736,124 -0.08(-1.11%)
Dec 18, 2003 7.114 7.179 7.107 7.143 608,608 +0.04(+0.51%)
Dec 17, 2003 7.071 7.114 7.006 7.107 386,288 +0.05(+0.72%)
Dec 16, 2003 7.042 7.107 6.998 7.056 458,639 +0.00(+0.00%)
Dec 15, 2003 7.143 7.143 7.034 7.056 430,225 -0.08(-1.11%)
Dec 12, 2003 7.092 7.135 7.034 7.135 294,948 +0.06(+0.92%)
Dec 11, 2003 7.063 7.078 6.962 7.071 674,168 -0.02(-0.31%)
Dec 10, 2003 7.135 7.135 7.071 7.092 293,008 -0.03(-0.41%)
Dec 09, 2003 7.107 7.128 7.092 7.121 284,692 +0.05(+0.71%)
Dec 08, 2003 7.135 7.143 7.071 7.071 410,960 +0.01(+0.20%)
Dec 05, 2003 7.135 7.135 7.042 7.056 297,027 -0.05(-0.71%)
Dec 04, 2003 6.998 7.143 6.998 7.107 372,844 +0.06(+0.92%)
Dec 03, 2003 7.143 7.179 7.020 7.042 507,844 -0.12(-1.61%)
Dec 02, 2003 7.143 7.157 7.143 7.157 380,190 +0.01(+0.20%)
Dec 01, 2003 7.056 7.150 7.013 7.143 589,204 +0.14(+2.06%)
Nov 28, 2003 7.034 7.056 6.984 6.998 324,748 -0.05(-0.72%)
Nov 26, 2003 7.027 7.063 6.998 7.049 549,009 +0.04(+0.51%)
Nov 25, 2003 6.998 7.006 6.970 7.013 535,842 +0.02(+0.31%)
Nov 24, 2003 6.818 6.991 6.818 6.991 393,911 +0.17(+2.54%)
Nov 21, 2003 6.832 6.869 6.818 6.818 383,377 -0.04(-0.63%)
Nov 20, 2003 6.804 6.861 6.804 6.861 409,158 +0.04(+0.63%)
Nov 19, 2003 6.782 6.854 6.782 6.818 353,716 +0.03(+0.43%)
Nov 18, 2003 6.861 6.926 6.782 6.789 386,427 -0.07(-1.05%)
Nov 17, 2003 6.854 6.912 6.832 6.861 436,601 -0.07(-1.04%)
Nov 14, 2003 6.912 6.998 6.897 6.933 454,343 -0.04(-0.52%)
Nov 13, 2003 6.991 6.991 6.869 6.970 247,130 -0.06(-0.82%)
Nov 12, 2003 6.883 7.027 6.876 7.027 319,620 +0.17(+2.53%)
Nov 11, 2003 6.854 6.926 6.818 6.854 264,871 -0.01(-0.11%)
Nov 10, 2003 7.034 7.034 6.861 6.861 313,383 -0.17(-2.46%)
Nov 07, 2003 7.063 7.063 7.049 7.034 293,424 -0.02(-0.31%)
Nov 06, 2003 6.991 7.056 6.926 7.056 283,306 +0.04(+0.62%)
Nov 05, 2003 6.962 7.063 6.905 7.013 360,785 -0.02(-0.31%)
Nov 04, 2003 6.962 7.042 6.948 7.034 378,177 +0.07(+1.04%)
Nov 03, 2003 6.876 6.962 6.876 6.962 356,150 +0.06(+0.84%)
Oct 31, 2003 6.912 6.977 6.840 6.905 428,701 -0.04(-0.62%)
Oct 30, 2003 6.926 6.948 6.861 6.948 376,447 +0.06(+0.84%)
Oct 29, 2003 6.854 6.955 6.854 6.890 462,936 -0.01(-0.21%)
Oct 28, 2003 6.897 6.912 6.883 6.905 403,475 +0.01(+0.10%)
Oct 27, 2003 6.905 6.962 6.840 6.897 420,246 +0.01(+0.10%)
Oct 24, 2003 6.854 6.970 6.818 6.890 589,620 +0.04(+0.53%)
Oct 23, 2003 6.818 6.905 6.782 6.854 794,476 +0.02(+0.32%)
Oct 22, 2003 6.796 6.890 6.789 6.832 555,662 -0.04(-0.53%)
Oct 21, 2003 6.854 6.941 6.796 6.869 786,576 +0.02(+0.32%)
Oct 20, 2003 6.869 6.998 6.825 6.847 597,382 -0.08(-1.15%)
Oct 17, 2003 7.034 7.034 6.905 6.926 274,989 -0.14(-1.94%)
Oct 16, 2003 7.020 7.092 7.013 7.063 390,446 +0.04(+0.62%)
Oct 15, 2003 7.013 7.049 6.998 7.020 317,818 -0.05(-0.71%)
Oct 14, 2003 7.013 7.128 6.926 7.071 421,632 +0.07(+1.03%)
Oct 13, 2003 6.883 7.013 6.854 6.998 507,151 +0.12(+1.68%)
Oct 10, 2003 6.890 6.912 6.847 6.883 324,194 -0.04(-0.63%)
Oct 09, 2003 6.941 6.984 6.854 6.926 483,588 -0.01(-0.21%)
Oct 08, 2003 6.998 6.998 6.897 6.941 359,260 -0.04(-0.62%)
Oct 07, 2003 6.991 6.991 6.919 6.984 385,318 -0.01(-0.10%)
Oct 06, 2003 6.962 6.991 6.905 6.991 194,876 +0.04(+0.62%)
Oct 03, 2003 6.962 7.006 6.883 6.948 423,295 +0.06(+0.84%)
Oct 02, 2003 6.926 6.962 6.854 6.890 691,632 -0.12(-1.65%)
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.