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 (%)
Apr 30, 2020 5.035 5.035 4.556 4.662 8,938,572 -0.40(-7.89%)
Apr 29, 2020 4.929 5.302 4.875 5.062 12,177,810 +0.27(+5.56%)
Apr 28, 2020 4.582 4.929 4.422 4.795 12,455,735 +0.43(+9.76%)
Apr 27, 2020 4.263 4.502 4.103 4.369 6,979,461 +0.19(+4.46%)
Apr 24, 2020 4.342 4.342 3.916 4.183 9,046,163 -0.16(-3.68%)
Apr 23, 2020 4.502 4.529 4.316 4.342 6,599,957 -0.11(-2.40%)
Apr 22, 2020 4.609 4.636 4.342 4.449 6,288,738 +0.00(+0.00%)
Apr 21, 2020 4.396 4.582 4.316 4.449 8,268,907 -0.03(-0.60%)
Apr 20, 2020 4.529 4.689 4.396 4.476 9,962,683 -0.27(-5.62%)
Apr 17, 2020 4.582 4.902 4.289 4.742 19,911,642 +0.59(+14.10%)
Apr 16, 2020 4.502 4.582 4.156 4.156 9,947,440 -0.29(-6.59%)
Apr 15, 2020 4.422 4.662 4.289 4.449 14,038,239 -0.43(-8.74%)
Apr 14, 2020 5.008 5.195 4.689 4.875 14,070,099 -0.08(-1.61%)
Apr 13, 2020 5.488 5.595 4.609 4.955 22,166,076 -0.32(-6.06%)
Apr 09, 2020 6.021 6.474 4.476 5.275 59,507,564 +0.56(+11.86%)
Apr 08, 2020 3.916 4.742 3.650 4.715 35,535,096 +1.39(+41.60%)
Apr 07, 2020 3.383 3.943 3.197 3.330 25,265,350 +0.35(+11.61%)
Apr 06, 2020 3.303 3.543 2.930 2.984 18,936,656 +0.08(+2.75%)
Apr 03, 2020 2.851 3.437 2.664 2.904 17,141,004 -0.03(-0.91%)
Apr 02, 2020 3.330 3.410 2.717 2.930 13,030,498 -0.48(-14.06%)
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.