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 (%)
Oct 31, 2003 6.912 6.977 6.840 6.905 428,701 -0.04(-0.62%)
Oct 30, 2003 6.926 6.948 6.861 6.948 376,447 +0.06(+0.84%)
Oct 29, 2003 6.854 6.955 6.854 6.890 462,936 -0.01(-0.21%)
Oct 28, 2003 6.897 6.912 6.883 6.905 403,475 +0.01(+0.10%)
Oct 27, 2003 6.905 6.962 6.840 6.897 420,246 +0.01(+0.10%)
Oct 24, 2003 6.854 6.970 6.818 6.890 589,620 +0.04(+0.53%)
Oct 23, 2003 6.818 6.905 6.782 6.854 794,476 +0.02(+0.32%)
Oct 22, 2003 6.796 6.890 6.789 6.832 555,662 -0.04(-0.53%)
Oct 21, 2003 6.854 6.941 6.796 6.869 786,576 +0.02(+0.32%)
Oct 20, 2003 6.869 6.998 6.825 6.847 597,382 -0.08(-1.15%)
Oct 17, 2003 7.034 7.034 6.905 6.926 274,989 -0.14(-1.94%)
Oct 16, 2003 7.020 7.092 7.013 7.063 390,446 +0.04(+0.62%)
Oct 15, 2003 7.013 7.049 6.998 7.020 317,818 -0.05(-0.71%)
Oct 14, 2003 7.013 7.128 6.926 7.071 421,632 +0.07(+1.03%)
Oct 13, 2003 6.883 7.013 6.854 6.998 507,151 +0.12(+1.68%)
Oct 10, 2003 6.890 6.912 6.847 6.883 324,194 -0.04(-0.63%)
Oct 09, 2003 6.941 6.984 6.854 6.926 483,588 -0.01(-0.21%)
Oct 08, 2003 6.998 6.998 6.897 6.941 359,260 -0.04(-0.62%)
Oct 07, 2003 6.991 6.991 6.919 6.984 385,318 -0.01(-0.10%)
Oct 06, 2003 6.962 6.991 6.905 6.991 194,876 +0.04(+0.62%)
Oct 03, 2003 6.962 7.006 6.883 6.948 423,295 +0.06(+0.84%)
Oct 02, 2003 6.926 6.962 6.854 6.890 691,632 -0.12(-1.65%)
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.