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

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 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, 2002 6.068 6.161 6.024 6.060 417,058 -0.04(-0.59%)
Dec 30, 2002 6.248 6.248 6.060 6.097 528,357 -0.14(-2.31%)
Dec 27, 2002 6.241 6.313 6.241 6.241 192,381 -0.07(-1.14%)
Dec 26, 2002 6.407 6.414 6.248 6.313 232,577 -0.19(-2.99%)
Dec 24, 2002 6.508 6.537 6.421 6.508 259,466 -0.01(-0.22%)
Dec 23, 2002 6.493 6.565 6.421 6.522 327,104 +0.00(+0.00%)
Dec 20, 2002 6.421 6.522 6.284 6.522 509,923 +0.06(+0.89%)
Dec 19, 2002 6.580 6.609 6.443 6.464 557,741 -0.06(-0.99%)
Dec 18, 2002 6.551 6.594 6.486 6.529 280,533 +0.04(+0.56%)
Dec 17, 2002 6.493 6.609 6.457 6.493 266,673 -0.03(-0.44%)
Dec 16, 2002 6.443 6.529 6.443 6.522 297,443 +0.10(+1.57%)
Dec 13, 2002 6.443 6.508 6.421 6.421 240,616 -0.01(-0.22%)
Dec 12, 2002 6.464 6.529 6.436 6.436 249,209 +0.01(+0.22%)
Dec 11, 2002 6.472 6.479 6.356 6.421 187,392 -0.01(-0.22%)
Dec 10, 2002 6.443 6.486 6.400 6.436 395,436 +0.04(+0.56%)
Dec 09, 2002 6.313 6.421 6.277 6.400 280,395 +0.03(+0.45%)
Dec 06, 2002 6.385 6.414 6.291 6.371 286,216 +0.12(+1.85%)
Dec 05, 2002 6.349 6.349 6.205 6.255 154,404 -0.02(-0.34%)
Dec 04, 2002 6.262 6.457 6.183 6.277 145,533 +0.04(+0.58%)
Dec 03, 2002 6.363 6.479 6.161 6.241 260,436 -0.19(-3.03%)
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.