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 (%)
Jan 31, 2007 0.0177 0.0177 0.0174 0.0174 160,706,400 -0.00(-1.20%)
Jan 30, 2007 0.0172 0.0178 0.0172 0.0177 291,131,072 +0.00(+2.59%)
Jan 29, 2007 0.0173 0.0174 0.0170 0.0172 156,014,864 -0.00(-0.54%)
Jan 26, 2007 0.0173 0.0174 0.0170 0.0173 109,909,872 +0.00(+0.27%)
Jan 25, 2007 0.0175 0.0176 0.0172 0.0173 164,246,384 -0.00(-0.94%)
Jan 24, 2007 0.0171 0.0175 0.0171 0.0174 176,956,176 +0.00(+1.09%)
Jan 23, 2007 0.0171 0.0173 0.0171 0.0172 179,643,136 +0.00(+0.55%)
Jan 22, 2007 0.0173 0.0174 0.0171 0.0171 152,218,992 -0.00(-1.22%)
Jan 19, 2007 0.0170 0.0174 0.0168 0.0174 223,956,832 +0.00(+1.37%)
Jan 18, 2007 0.0172 0.0173 0.0167 0.0171 260,081,648 -0.00(-0.27%)
Jan 17, 2007 0.0172 0.0174 0.0171 0.0172 233,084,000 -0.00(-0.81%)
Jan 16, 2007 0.0175 0.0175 0.0173 0.0173 425,906,080 -0.00(-0.94%)
Jan 12, 2007 0.0175 0.0175 0.0173 0.0175 310,579,616 -0.00(-0.27%)
Jan 11, 2007 0.0174 0.0177 0.0173 0.0175 185,059,728 +0.00(+0.54%)
Jan 10, 2007 0.0174 0.0175 0.0173 0.0174 134,092,600 -0.00(-0.13%)
Jan 09, 2007 0.0174 0.0176 0.0171 0.0174 121,382,808 +0.00(+0.27%)
Jan 08, 2007 0.0173 0.0175 0.0171 0.0174 240,633,104 +0.00(+0.27%)
Jan 05, 2007 0.0177 0.0179 0.0173 0.0174 270,317,728 -0.00(-3.14%)
Jan 04, 2007 0.0178 0.0180 0.0177 0.0179 82,229,816 +0.00(+0.00%)
Jan 03, 2007 0.0180 0.0181 0.0178 0.0179 201,352,160 -0.00(-0.65%)
Dec 29, 2006 0.0180 0.0181 0.0178 0.0180 165,227,328 -0.00(-0.13%)
Dec 28, 2006 0.0181 0.0181 0.0179 0.0181 109,398,064 -0.00(-0.52%)
Dec 27, 2006 0.0179 0.0181 0.0179 0.0181 134,817,664 +0.00(+0.26%)
Dec 26, 2006 0.0178 0.0181 0.0178 0.0181 126,970,000 +0.00(+1.45%)
Dec 22, 2006 0.0176 0.0179 0.0176 0.0178 95,152,864 +0.00(+0.79%)
Dec 21, 2006 0.0180 0.0181 0.0177 0.0177 497,942,464 -0.00(-1.69%)
Dec 20, 2006 0.0178 0.0181 0.0178 0.0180 187,234,896 +0.00(+1.45%)
Dec 19, 2006 0.0180 0.0180 0.0177 0.0177 265,455,584 -0.00(-1.82%)
Dec 18, 2006 0.0182 0.0183 0.0180 0.0181 108,502,408 -0.00(-1.03%)
Dec 15, 2006 0.0183 0.0184 0.0182 0.0183 238,713,840 -0.00(-0.13%)
Dec 14, 2006 0.0183 0.0184 0.0182 0.0183 94,342,504 +0.00(+0.39%)
Dec 13, 2006 0.0185 0.0185 0.0182 0.0182 109,653,968 -0.00(-1.14%)
Dec 12, 2006 0.0183 0.0185 0.0182 0.0184 142,025,568 +0.00(+0.51%)
Dec 11, 2006 0.0182 0.0184 0.0181 0.0183 341,330,496 +0.00(+0.51%)
Dec 08, 2006 0.0183 0.0184 0.0182 0.0182 97,797,184 -0.00(-0.26%)
Dec 07, 2006 0.0183 0.0183 0.0182 0.0183 124,922,784 -0.00(-0.13%)
Dec 06, 2006 0.0183 0.0184 0.0182 0.0183 152,730,784 -0.00(-0.26%)
Dec 05, 2006 0.0184 0.0185 0.0183 0.0184 215,000,256 -0.00(-0.38%)
Dec 04, 2006 0.0183 0.0185 0.0181 0.0184 173,885,344 +0.00(+0.77%)
Dec 01, 2006 0.0181 0.0184 0.0179 0.0183 183,439,024 +0.00(+0.26%)
Nov 30, 2006 0.0181 0.0184 0.0180 0.0182 328,620,704 +0.00(+0.39%)
Nov 29, 2006 0.0181 0.0183 0.0181 0.0182 270,147,104 +0.00(+0.39%)
Nov 28, 2006 0.0180 0.0182 0.0179 0.0181 191,499,936 +0.00(+0.13%)
Nov 27, 2006 0.0181 0.0182 0.0179 0.0181 180,325,552 -0.00(-1.03%)
Nov 24, 2006 0.0182 0.0184 0.0181 0.0183 36,721,924 -0.00(-0.13%)
Nov 22, 2006 0.0186 0.0187 0.0182 0.0183 118,909,088 -0.00(-1.39%)
Nov 21, 2006 0.0186 0.0188 0.0184 0.0185 158,019,424 -0.00(-0.38%)
Nov 20, 2006 0.0186 0.0188 0.0185 0.0186 113,449,848 -0.00(-0.25%)
Nov 17, 2006 0.0188 0.0189 0.0185 0.0187 216,066,512 -0.00(-0.87%)
Nov 16, 2006 0.0190 0.0190 0.0188 0.0188 178,534,240 -0.00(-0.86%)
Nov 15, 2006 0.0188 0.0190 0.0188 0.0190 400,955,648 +0.00(+0.87%)
Nov 14, 2006 0.0187 0.0189 0.0185 0.0188 134,476,448 +0.00(+0.75%)
Nov 13, 2006 0.0185 0.0187 0.0185 0.0187 179,643,136 +0.00(+0.25%)
Nov 10, 2006 0.0185 0.0186 0.0184 0.0186 148,081,904 +0.00(+0.63%)
Nov 09, 2006 0.0185 0.0186 0.0182 0.0185 127,140,600 +0.00(+0.13%)
Nov 08, 2006 0.0184 0.0189 0.0183 0.0185 366,025,024 -0.00(-0.25%)
Nov 07, 2006 0.0185 0.0186 0.0182 0.0185 150,342,368 +0.00(+0.38%)
Nov 06, 2006 0.0182 0.0186 0.0182 0.0185 132,173,336 +0.00(+1.55%)
Nov 03, 2006 0.0181 0.0185 0.0181 0.0182 146,120,000 +0.00(+0.65%)
Nov 02, 2006 0.0181 0.0184 0.0180 0.0181 164,459,632 -0.00(-0.52%)
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.