Skip to main content
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 (%)
May 31, 2007 5.389 5.433 5.361 5.426 738,064 +0.04(+0.67%)
May 30, 2007 5.332 5.389 5.325 5.389 1,459,497 +0.00(+0.00%)
May 29, 2007 5.353 5.433 5.339 5.389 758,578 +0.04(+0.81%)
May 25, 2007 5.288 5.353 5.281 5.346 811,940 +0.08(+1.51%)
May 24, 2007 5.389 5.389 5.195 5.267 2,315,929 -0.14(-2.67%)
May 23, 2007 5.454 5.555 5.404 5.411 555,385 -0.04(-0.79%)
May 22, 2007 5.375 5.490 5.346 5.454 825,385 +0.07(+1.34%)
May 21, 2007 5.339 5.447 5.332 5.382 912,289 +0.03(+0.54%)
May 18, 2007 5.375 5.411 5.310 5.353 792,536 -0.03(-0.54%)
May 17, 2007 5.447 5.447 5.339 5.382 1,118,947 -0.09(-1.71%)
May 16, 2007 5.411 5.476 5.346 5.476 615,261 +0.06(+1.20%)
May 15, 2007 5.440 5.584 5.339 5.411 665,159 -0.05(-0.92%)
May 14, 2007 5.483 5.519 5.440 5.462 576,314 -0.05(-0.92%)
May 11, 2007 5.498 5.534 5.447 5.512 578,947 +0.06(+1.06%)
May 10, 2007 5.512 5.563 5.447 5.454 441,175 -0.10(-1.82%)
May 09, 2007 5.519 5.613 5.505 5.555 383,655 -0.01(-0.13%)
May 08, 2007 5.527 5.584 5.476 5.563 549,841 +0.01(+0.13%)
May 07, 2007 5.541 5.613 5.490 5.555 794,684 +0.01(+0.13%)
May 04, 2007 5.591 5.606 5.476 5.548 1,251,290 -0.01(-0.13%)
May 03, 2007 5.548 5.649 5.541 5.555 868,213 +0.04(+0.79%)
May 02, 2007 5.389 5.815 5.353 5.512 2,604,621 +0.23(+4.37%)
May 01, 2007 5.267 5.332 5.209 5.281 477,905 +0.01(+0.27%)
Apr 30, 2007 5.317 5.382 5.231 5.267 803,070 -0.06(-1.22%)
Apr 27, 2007 5.325 5.375 5.274 5.332 316,432 -0.02(-0.40%)
Apr 26, 2007 5.382 5.404 5.325 5.353 349,697 -0.05(-0.93%)
Apr 25, 2007 5.426 5.469 5.361 5.404 496,707 +0.00(+0.00%)
Apr 24, 2007 5.397 5.454 5.346 5.404 684,425 +0.01(+0.13%)
Apr 23, 2007 5.382 5.426 5.332 5.397 419,276 +0.00(+0.00%)
Apr 20, 2007 5.382 5.563 5.375 5.397 776,319 +0.02(+0.40%)
Apr 19, 2007 5.418 5.498 5.332 5.375 485,113 -0.12(-2.23%)
Apr 18, 2007 5.548 5.591 5.498 5.498 556,632 -0.07(-1.30%)
Apr 17, 2007 5.555 5.613 5.527 5.570 798,357 +0.01(+0.13%)
Apr 16, 2007 5.613 5.664 5.519 5.563 525,446 -0.01(-0.26%)
Apr 13, 2007 5.548 5.584 5.476 5.577 1,594,635 +0.03(+0.52%)
Apr 12, 2007 5.483 5.548 5.433 5.548 350,528 +0.06(+1.18%)
Apr 11, 2007 5.426 5.570 5.382 5.483 2,303,732 +0.05(+0.93%)
Apr 10, 2007 5.512 5.563 5.409 5.433 876,668 -0.09(-1.57%)
Apr 09, 2007 5.700 5.707 5.505 5.519 925,734 -0.19(-3.29%)
Apr 05, 2007 5.671 5.736 5.671 5.707 636,884 +0.02(+0.38%)
Apr 04, 2007 5.714 5.714 5.649 5.685 969,810 -0.01(-0.13%)
Apr 03, 2007 5.671 5.743 5.613 5.692 642,705 +0.04(+0.64%)
Apr 02, 2007 5.599 5.685 5.505 5.656 619,281 +0.10(+1.82%)
Mar 30, 2007 5.527 5.577 5.498 5.555 438,819 +0.04(+0.79%)
Mar 29, 2007 5.310 5.570 5.310 5.512 475,133 -0.02(-0.39%)
Mar 28, 2007 5.339 5.678 5.296 5.534 1,122,135 +0.18(+3.37%)
Mar 27, 2007 5.281 5.389 5.274 5.353 394,189 +0.05(+0.95%)
Mar 26, 2007 5.288 5.339 5.267 5.303 286,078 +0.00(+0.00%)
Mar 23, 2007 5.375 5.404 5.303 5.303 288,434 -0.08(-1.47%)
Mar 22, 2007 5.570 5.570 5.332 5.382 587,541 +0.06(+1.08%)
Mar 21, 2007 5.137 5.339 5.130 5.325 620,806 +0.18(+3.51%)
Mar 20, 2007 5.101 5.144 5.029 5.144 666,683 +0.04(+0.71%)
Mar 19, 2007 5.086 5.151 5.050 5.108 466,540 +0.04(+0.71%)
Mar 16, 2007 5.159 5.173 5.007 5.072 1,186,170 -0.08(-1.54%)
Mar 15, 2007 5.065 5.159 5.065 5.151 644,091 +0.09(+1.85%)
Mar 14, 2007 4.906 5.101 4.870 5.058 1,020,123 +0.14(+2.79%)
Mar 13, 2007 5.050 5.029 4.913 4.920 847,284 -0.13(-2.57%)
Mar 12, 2007 5.086 5.144 5.043 5.050 669,040 -0.09(-1.69%)
Mar 09, 2007 5.180 5.180 5.072 5.137 339,301 +0.00(+0.00%)
Mar 08, 2007 5.159 5.187 5.043 5.137 1,429,143 +0.02(+0.42%)
Mar 07, 2007 5.245 5.245 5.101 5.115 1,080,000 -0.15(-2.88%)
Mar 06, 2007 5.137 5.281 5.123 5.267 769,527 +0.21(+4.14%)
Mar 05, 2007 5.108 5.252 5.000 5.058 976,879 -0.13(-2.50%)
Mar 02, 2007 5.296 5.346 5.187 5.187 728,362 -0.15(-2.84%)
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.