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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 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 (%)
May 24, 2011 0.0897 0.0903 0.0890 0.0901 263,519,184 +0.00(+0.74%)
May 23, 2011 0.0899 0.0903 0.0893 0.0894 221,830,320 -0.00(-0.74%)
May 20, 2011 0.0897 0.0903 0.0897 0.0901 223,532,416 +0.00(+0.25%)
May 19, 2011 0.0900 0.0901 0.0895 0.0899 201,367,376 +0.00(+0.37%)
May 18, 2011 0.0897 0.0898 0.0892 0.0895 191,371,072 +0.00(+0.12%)
May 17, 2011 0.0898 0.0902 0.0892 0.0894 267,075,696 -0.00(-0.37%)
May 16, 2011 0.0902 0.0911 0.0898 0.0898 281,194,976 -0.00(-0.61%)
May 13, 2011 0.0912 0.0912 0.0902 0.0903 193,698,896 -0.00(-0.73%)
May 12, 2011 0.0905 0.0913 0.0902 0.0910 216,095,136 +0.00(+0.37%)
May 11, 2011 0.0908 0.0912 0.0903 0.0907 643,259,776 -0.00(-0.12%)
May 10, 2011 0.0905 0.0911 0.0903 0.0908 359,026,496 +0.00(+0.49%)
May 09, 2011 0.0901 0.0906 0.0897 0.0903 277,400,512 +0.00(+0.25%)
May 06, 2011 0.0897 0.0902 0.0893 0.0901 423,834,912 +0.00(+0.49%)
May 05, 2011 0.0897 0.0902 0.0893 0.0897 368,692,256 -0.00(-0.12%)
May 04, 2011 0.0897 0.0902 0.0891 0.0898 613,081,792 +0.00(+0.37%)
May 03, 2011 0.0882 0.0897 0.0882 0.0894 475,515,008 +0.00(+1.25%)
May 02, 2011 0.0881 0.0883 0.0880 0.0883 403,517,056 +0.00(+0.00%)
Apr 29, 2011 0.0890 0.0891 0.0879 0.0883 396,075,264 +0.00(+0.13%)
Apr 28, 2011 0.0880 0.0885 0.0878 0.0882 390,994,688 +0.00(+0.50%)
Apr 27, 2011 0.0873 0.0879 0.0870 0.0878 369,050,720 +0.00(+0.51%)
Apr 26, 2011 0.0863 0.0879 0.0861 0.0873 494,609,120 +0.00(+1.54%)
Apr 25, 2011 0.0855 0.0860 0.0851 0.0860 461,732,960 +0.00(+0.39%)
Apr 21, 2011 0.0863 0.0864 0.0855 0.0857 272,407,392 -0.00(-0.39%)
Apr 20, 2011 0.0866 0.0867 0.0856 0.0860 204,505,952 +0.00(+0.13%)
Apr 19, 2011 0.0860 0.0862 0.0853 0.0859 265,466,288 +0.00(+0.13%)
Apr 18, 2011 0.0860 0.0866 0.0856 0.0858 210,876,000 -0.00(-0.51%)
Apr 15, 2011 0.0862 0.0868 0.0859 0.0862 317,324,288 -0.00(-0.38%)
Apr 14, 2011 0.0851 0.0868 0.0850 0.0866 359,869,344 +0.00(+1.69%)
Apr 13, 2011 0.0856 0.0856 0.0847 0.0851 379,645,120 +0.00(+0.39%)
Apr 12, 2011 0.0850 0.0855 0.0843 0.0848 473,415,584 -0.00(-0.39%)
Apr 11, 2011 0.0858 0.0860 0.0848 0.0851 330,601,568 -0.00(-0.52%)
Apr 08, 2011 0.0871 0.0871 0.0849 0.0856 556,009,472 -0.00(-1.28%)
Apr 07, 2011 0.0879 0.0881 0.0862 0.0867 983,427,712 +0.01(+8.30%)
Apr 06, 2011 0.0801 0.0803 0.0795 0.0800 1,186,089,472 -0.00(-0.12%)
Apr 05, 2011 0.0805 0.0805 0.0798 0.0801 1,067,594,624 -0.00(-0.49%)
Apr 04, 2011 0.0806 0.0807 0.0801 0.0805 613,092,736 +0.00(+0.24%)
Apr 01, 2011 0.0803 0.0807 0.0796 0.0803 990,168,960 +0.00(+0.00%)
Mar 31, 2011 0.0804 0.0804 0.0796 0.0803 1,166,523,008 +0.00(+0.24%)
Mar 30, 2011 0.0803 0.0808 0.0798 0.0801 495,167,200 -0.00(-0.24%)
Mar 29, 2011 0.0802 0.0804 0.0796 0.0803 361,657,536 +0.00(+0.00%)
Mar 28, 2011 0.0808 0.0808 0.0801 0.0803 395,729,824 -0.00(-0.24%)
Mar 25, 2011 0.0807 0.0809 0.0802 0.0805 573,297,152 +0.00(+0.12%)
Mar 24, 2011 0.0808 0.0808 0.0800 0.0804 525,124,384 -0.00(-0.12%)
Mar 23, 2011 0.0795 0.0806 0.0791 0.0805 398,446,240 +0.00(+1.36%)
Mar 22, 2011 0.0804 0.0805 0.0791 0.0794 507,657,216 -0.00(-1.70%)
Mar 21, 2011 0.0807 0.0808 0.0805 0.0808 437,885,536 +0.00(+1.60%)
Mar 18, 2011 0.0794 0.0798 0.0789 0.0795 448,045,952 +0.00(+0.62%)
Mar 17, 2011 0.0795 0.0799 0.0789 0.0790 501,556,960 -0.00(-0.37%)
Mar 16, 2011 0.0800 0.0807 0.0789 0.0793 630,151,936 -0.00(-0.74%)
Mar 15, 2011 0.0803 0.0806 0.0799 0.0799 430,039,648 -0.00(-0.85%)
Mar 14, 2011 0.0793 0.0808 0.0792 0.0806 651,012,608 +0.00(+0.98%)
Mar 11, 2011 0.0807 0.0808 0.0796 0.0798 1,167,620,480 -0.00(-0.61%)
Mar 10, 2011 0.0807 0.0808 0.0801 0.0803 1,361,101,696 -0.00(-0.61%)
Mar 09, 2011 0.0815 0.0816 0.0807 0.0808 1,031,438,784 -0.00(-0.60%)
Mar 08, 2011 0.0832 0.0816 0.0808 0.0813 1,096,964,608 -0.00(-2.24%)
Mar 07, 2011 0.0839 0.0844 0.0824 0.0832 334,241,504 -0.00(-1.05%)
Mar 04, 2011 0.0842 0.0846 0.0835 0.0840 200,169,152 -0.00(-0.69%)
Mar 03, 2011 0.0842 0.0846 0.0838 0.0846 286,432,704 +0.00(+1.53%)
Mar 02, 2011 0.0827 0.0837 0.0825 0.0834 191,085,504 +0.00(+0.47%)
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.