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 30, 2004 6.645 6.659 6.594 6.645 584,907 +0.01(+0.22%)
Sep 29, 2004 6.731 6.731 6.609 6.630 526,278 -0.08(-1.18%)
Sep 28, 2004 6.695 6.710 6.565 6.710 596,689 +0.01(+0.22%)
Sep 27, 2004 6.731 6.746 6.674 6.695 460,580 -0.04(-0.54%)
Sep 24, 2004 6.767 6.782 6.731 6.731 260,020 +0.01(+0.11%)
Sep 23, 2004 6.767 6.789 6.724 6.724 355,379 -0.01(-0.11%)
Sep 22, 2004 6.796 6.796 6.717 6.731 434,938 -0.03(-0.43%)
Sep 21, 2004 6.789 6.804 6.724 6.760 732,659 +0.01(+0.11%)
Sep 20, 2004 6.789 6.811 6.724 6.753 466,678 -0.04(-0.53%)
Sep 17, 2004 6.796 6.804 6.710 6.789 475,826 +0.00(+0.00%)
Sep 16, 2004 6.695 6.789 6.648 6.789 862,115 +0.14(+2.06%)
Sep 15, 2004 6.645 6.681 6.623 6.652 717,551 +0.01(+0.11%)
Sep 14, 2004 6.623 6.674 6.594 6.645 588,372 +0.03(+0.44%)
Sep 13, 2004 6.573 6.623 6.565 6.616 579,918 +0.05(+0.77%)
Sep 10, 2004 6.703 6.710 6.565 6.565 554,692 -0.11(-1.62%)
Sep 09, 2004 6.782 6.782 6.645 6.674 823,444 -0.05(-0.75%)
Sep 08, 2004 6.739 6.782 6.703 6.724 676,524 +0.00(+0.00%)
Sep 07, 2004 6.746 6.760 6.638 6.724 530,020 +0.03(+0.43%)
Sep 03, 2004 6.767 6.782 6.652 6.695 647,140 -0.01(-0.22%)
Sep 02, 2004 6.782 6.782 6.681 6.710 486,499 -0.06(-0.96%)
Sep 01, 2004 6.746 6.890 6.638 6.775 739,173 +0.06(+0.86%)
Aug 31, 2004 6.674 6.731 6.602 6.717 488,162 +0.04(+0.65%)
Aug 30, 2004 6.703 6.710 6.609 6.674 365,359 -0.01(-0.22%)
Aug 27, 2004 6.652 6.753 6.587 6.688 591,144 +0.11(+1.64%)
Aug 26, 2004 6.515 6.666 6.457 6.580 738,342 +0.11(+1.67%)
Aug 25, 2004 6.537 6.537 6.428 6.472 428,285 -0.02(-0.33%)
Aug 24, 2004 6.464 6.515 6.385 6.493 435,492 +0.12(+1.81%)
Aug 23, 2004 6.464 6.464 6.277 6.378 346,232 -0.06(-1.01%)
Aug 20, 2004 6.392 6.464 6.356 6.443 351,221 +0.10(+1.59%)
Aug 19, 2004 6.349 6.378 6.277 6.342 234,240 -0.04(-0.57%)
Aug 18, 2004 6.277 6.385 6.241 6.378 441,868 +0.07(+1.14%)
Aug 17, 2004 6.277 6.313 6.205 6.306 348,588 +0.07(+1.16%)
Aug 16, 2004 6.133 6.277 6.097 6.234 604,035 +0.19(+3.23%)
Aug 13, 2004 6.003 6.097 6.003 6.039 229,250 +0.01(+0.24%)
Aug 12, 2004 6.068 6.068 5.988 6.024 285,385 -0.04(-0.60%)
Aug 11, 2004 6.075 6.097 5.974 6.060 652,823 +0.00(+0.00%)
Aug 10, 2004 5.974 6.104 5.945 6.060 460,580 +0.12(+2.07%)
Aug 09, 2004 6.032 6.082 5.923 5.938 448,244 -0.02(-0.36%)
Aug 06, 2004 5.988 6.154 5.916 5.959 755,390 -0.01(-0.24%)
Aug 05, 2004 6.118 6.125 5.959 5.974 507,566 -0.07(-1.19%)
Aug 04, 2004 6.198 6.198 6.024 6.046 575,205 -0.05(-0.83%)
Aug 03, 2004 6.133 6.183 5.974 6.097 563,701 -0.03(-0.47%)
Aug 02, 2004 5.916 6.125 5.808 6.125 733,213 +0.27(+4.69%)
Jul 30, 2004 5.808 5.851 5.700 5.851 1,066,001 +0.03(+0.50%)
Jul 29, 2004 5.830 5.916 5.793 5.822 651,991 -0.08(-1.34%)
Jul 28, 2004 5.880 5.909 5.527 5.902 1,360,534 -0.03(-0.49%)
Jul 27, 2004 6.190 6.200 5.808 5.931 1,359,286 -0.25(-3.97%)
Jul 26, 2004 6.270 6.270 6.118 6.176 402,228 -0.06(-1.04%)
Jul 23, 2004 6.241 6.262 6.169 6.241 419,969 +0.04(+0.58%)
Jul 22, 2004 6.313 6.335 6.183 6.205 412,900 -0.07(-1.15%)
Jul 21, 2004 6.385 6.400 6.277 6.277 465,847 -0.09(-1.36%)
Jul 20, 2004 6.349 6.378 6.299 6.363 345,539 +0.03(+0.46%)
Jul 19, 2004 6.371 6.371 6.284 6.335 549,702 -0.01(-0.23%)
Jul 16, 2004 6.371 6.414 6.320 6.349 457,253 -0.02(-0.34%)
Jul 15, 2004 6.385 6.392 6.335 6.371 369,656 +0.05(+0.80%)
Jul 14, 2004 6.378 6.392 6.299 6.320 518,377 -0.06(-0.90%)
Jul 13, 2004 6.385 6.407 6.327 6.378 415,118 -0.01(-0.11%)
Jul 12, 2004 6.443 6.472 6.320 6.385 574,789 -0.07(-1.12%)
Jul 09, 2004 6.479 6.486 6.407 6.457 316,709 +0.05(+0.79%)
Jul 08, 2004 6.580 6.580 6.371 6.407 622,885 -0.23(-3.48%)
Jul 07, 2004 6.681 6.717 6.602 6.638 777,844 -0.03(-0.43%)
Jul 06, 2004 6.645 6.688 6.602 6.666 722,125 +0.04(+0.54%)
Jul 02, 2004 6.472 6.666 6.436 6.630 910,487 +0.20(+3.14%)
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.