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 (%)
Sep 29, 2006 5.288 5.404 5.288 5.375 815,682 +0.07(+1.36%)
Sep 28, 2006 5.267 5.310 5.216 5.303 1,379,384 +0.04(+0.69%)
Sep 27, 2006 5.281 5.303 5.252 5.267 3,776,397 -0.04(-0.68%)
Sep 26, 2006 5.332 5.368 5.267 5.303 681,375 -0.05(-0.94%)
Sep 25, 2006 5.303 5.389 5.260 5.353 413,177 +0.05(+0.95%)
Sep 22, 2006 5.281 5.310 5.238 5.303 344,568 +0.00(+0.00%)
Sep 21, 2006 5.281 5.353 5.231 5.303 1,195,457 +0.04(+0.82%)
Sep 20, 2006 5.115 5.288 5.108 5.260 1,921,879 +0.16(+3.11%)
Sep 19, 2006 5.029 5.108 5.022 5.101 740,698 +0.07(+1.43%)
Sep 18, 2006 5.072 5.101 5.029 5.029 777,012 -0.03(-0.57%)
Sep 15, 2006 5.094 5.101 5.058 5.058 780,616 -0.01(-0.28%)
Sep 14, 2006 5.086 5.086 5.029 5.072 414,979 -0.01(-0.28%)
Sep 13, 2006 5.050 5.086 5.022 5.086 1,255,888 +0.04(+0.71%)
Sep 12, 2006 5.007 5.065 5.000 5.050 566,750 +0.02(+0.43%)
Sep 11, 2006 4.985 5.036 4.985 5.029 263,347 +0.01(+0.29%)
Sep 08, 2006 5.050 5.050 4.985 5.014 271,801 -0.04(-0.71%)
Sep 07, 2006 4.993 5.058 4.978 5.050 1,995,616 +0.04(+0.72%)
Sep 06, 2006 5.014 5.050 4.993 5.014 565,364 -0.03(-0.57%)
Sep 05, 2006 5.014 5.072 5.000 5.043 229,804 +0.01(+0.29%)
Sep 01, 2006 5.065 5.079 4.993 5.029 507,566 -0.04(-0.85%)
Aug 31, 2006 5.079 5.108 5.022 5.072 1,948,491 +0.01(+0.29%)
Aug 30, 2006 5.007 5.079 4.978 5.058 1,100,652 +0.02(+0.43%)
Aug 29, 2006 5.007 5.050 4.964 5.036 1,289,291 +0.00(+0.00%)
Aug 28, 2006 4.978 5.058 4.971 5.036 1,387,977 +0.02(+0.43%)
Aug 25, 2006 5.000 5.036 4.993 5.014 645,893 +0.01(+0.29%)
Aug 24, 2006 4.964 5.007 4.935 5.000 273,742 +0.01(+0.29%)
Aug 23, 2006 4.978 5.000 4.906 4.985 402,366 +0.01(+0.15%)
Aug 22, 2006 5.000 5.050 4.899 4.978 608,054 -0.04(-0.72%)
Aug 21, 2006 5.014 5.022 4.942 5.014 164,106 -0.04(-0.71%)
Aug 18, 2006 5.050 5.058 4.971 5.050 394,466 +0.01(+0.29%)
Aug 17, 2006 5.022 5.086 5.000 5.036 1,187,556 -0.01(-0.14%)
Aug 16, 2006 5.036 5.058 4.978 5.043 1,126,986 +0.02(+0.43%)
Aug 15, 2006 5.022 5.050 4.985 5.022 510,616 +0.06(+1.31%)
Aug 14, 2006 4.928 5.036 4.920 4.957 381,576 +0.03(+0.59%)
Aug 11, 2006 4.920 4.957 4.906 4.928 248,239 -0.01(-0.15%)
Aug 10, 2006 4.949 4.993 4.899 4.935 331,955 -0.05(-1.01%)
Aug 09, 2006 5.050 5.079 4.985 4.985 528,773 -0.03(-0.58%)
Aug 08, 2006 5.022 5.050 4.978 5.014 631,478 -0.01(-0.14%)
Aug 07, 2006 5.036 5.043 4.978 5.022 256,001 -0.05(-1.00%)
Aug 04, 2006 4.978 5.079 4.978 5.072 1,982,033 +0.17(+3.38%)
Aug 03, 2006 4.978 5.022 4.856 4.906 521,011 -0.12(-2.30%)
Aug 02, 2006 4.957 5.029 4.928 5.022 631,617 +0.05(+1.02%)
Aug 01, 2006 4.892 5.014 4.819 4.971 410,544 +0.02(+0.44%)
Jul 31, 2006 4.928 4.964 4.841 4.949 224,953 -0.01(-0.15%)
Jul 28, 2006 4.841 4.978 4.841 4.957 272,494 +0.12(+2.38%)
Jul 27, 2006 4.942 5.007 4.819 4.841 300,908 -0.12(-2.47%)
Jul 26, 2006 4.978 5.029 4.942 4.964 407,772 -0.04(-0.86%)
Jul 25, 2006 5.000 5.036 4.942 5.007 339,024 -0.01(-0.14%)
Jul 24, 2006 4.791 5.014 4.798 5.014 341,935 +0.22(+4.67%)
Jul 21, 2006 4.848 4.870 4.711 4.791 352,469 -0.09(-1.92%)
Jul 20, 2006 5.043 5.050 4.877 4.884 412,761 -0.14(-2.87%)
Jul 19, 2006 5.007 5.050 4.971 5.029 1,249,789 +0.01(+0.14%)
Jul 18, 2006 4.964 5.036 4.942 5.022 839,661 +0.06(+1.16%)
Jul 17, 2006 4.776 5.014 4.776 4.964 425,652 +0.14(+2.99%)
Jul 14, 2006 4.769 4.870 4.711 4.819 529,466 +0.05(+1.06%)
Jul 13, 2006 4.884 4.913 4.762 4.769 426,067 -0.16(-3.22%)
Jul 12, 2006 5.014 5.036 4.870 4.928 454,204 -0.10(-2.01%)
Jul 11, 2006 4.985 5.029 4.913 5.029 310,472 +0.02(+0.43%)
Jul 10, 2006 4.978 5.050 4.949 5.007 674,722 +0.00(+0.00%)
Jul 07, 2006 4.971 5.050 4.942 5.007 1,712,171 +0.01(+0.14%)
Jul 06, 2006 4.949 5.022 4.913 5.000 392,109 +0.05(+1.02%)
Jul 05, 2006 4.848 4.993 4.791 4.949 487,469 +0.03(+0.59%)
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.