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 (%)
Mar 31, 2016 1.160 1.181 1.159 1.181 8,134,018 +0.02(+1.63%)
Mar 30, 2016 1.162 1.173 1.155 1.162 8,103,008 +0.01(+0.45%)
Mar 29, 2016 1.141 1.159 1.133 1.157 7,296,784 +0.02(+1.51%)
Mar 28, 2016 1.147 1.152 1.135 1.140 7,042,499 -0.01(-0.60%)
Mar 24, 2016 1.135 1.147 1.147 1.147 8,569,347 +0.01(+0.91%)
Mar 23, 2016 1.162 1.173 1.136 1.136 22,472,120 +0.08(+7.33%)
Mar 22, 2016 1.054 1.065 1.050 1.059 14,618,561 +0.00(+0.43%)
Mar 21, 2016 1.048 1.057 1.048 1.054 10,161,087 +0.01(+0.58%)
Mar 18, 2016 1.054 1.057 1.045 1.048 16,077,958 -0.00(-0.29%)
Mar 17, 2016 1.040 1.056 1.037 1.051 9,618,905 +0.01(+1.17%)
Mar 16, 2016 1.034 1.045 1.025 1.039 10,898,101 +0.00(+0.44%)
Mar 15, 2016 1.048 1.048 1.028 1.034 9,765,458 -0.01(-1.31%)
Mar 14, 2016 1.047 1.056 1.033 1.048 11,638,432 +0.00(+0.15%)
Mar 11, 2016 1.047 1.053 1.042 1.047 10,739,532 +0.01(+0.73%)
Mar 10, 2016 1.042 1.047 1.023 1.039 11,038,689 +0.00(+0.15%)
Mar 09, 2016 1.040 1.048 1.030 1.037 18,041,202 -0.00(-0.15%)
Mar 08, 2016 1.054 1.056 1.037 1.039 15,228,976 -0.01(-1.30%)
Mar 07, 2016 1.048 1.060 1.048 1.053 19,671,314 +0.00(+0.29%)
Mar 04, 2016 1.043 1.053 1.039 1.050 18,156,284 +0.01(+0.88%)
Mar 03, 2016 1.039 1.047 1.036 1.040 26,766,956 +0.00(+0.44%)
Mar 02, 2016 1.039 1.039 1.027 1.036 15,692,627 -0.00(-0.29%)
Mar 01, 2016 1.047 1.048 1.033 1.039 10,844,185 +0.00(+0.00%)
Feb 29, 2016 1.040 1.050 1.031 1.039 15,546,048 -0.00(-0.15%)
Feb 26, 2016 1.036 1.054 1.036 1.040 20,466,932 +0.01(+0.74%)
Feb 25, 2016 1.027 1.037 1.024 1.033 18,952,812 +0.01(+0.89%)
Feb 24, 2016 1.011 1.028 0.9992 1.024 12,526,856 +0.01(+0.60%)
Feb 23, 2016 1.019 1.025 1.013 1.018 9,315,330 -0.00(-0.15%)
Feb 22, 2016 1.002 1.022 1.002 1.019 16,811,144 +0.02(+1.98%)
Feb 19, 2016 0.9840 1.004 0.9779 0.9992 12,744,801 +0.00(+0.15%)
Feb 18, 2016 1.018 1.018 0.9885 0.9977 11,294,536 -0.01(-0.91%)
Feb 17, 2016 0.9992 1.021 0.9992 1.007 14,583,741 +0.01(+1.38%)
Feb 16, 2016 0.9824 0.9977 0.9763 0.9931 11,781,550 +0.02(+1.88%)
Feb 12, 2016 0.9412 0.9748 0.9748 0.9748 13,754,647 +0.03(+3.06%)
Feb 11, 2016 0.9535 0.9580 0.9443 0.9458 25,006,974 -0.02(-2.05%)
Feb 10, 2016 0.9702 0.9756 0.9634 0.9657 16,892,330 -0.00(-0.16%)
Feb 09, 2016 0.9641 0.9718 0.9550 0.9672 19,699,704 -0.00(-0.47%)
Feb 08, 2016 0.9718 0.9779 0.9657 0.9718 15,020,024 -0.01(-0.62%)
Feb 05, 2016 0.9824 0.9901 0.9718 0.9779 11,931,912 -0.01(-0.62%)
Feb 04, 2016 0.9824 1.002 0.9824 0.9840 13,699,793 -0.00(-0.31%)
Feb 03, 2016 0.9779 0.9885 0.9687 0.9870 16,659,471 +0.01(+1.41%)
Feb 02, 2016 0.9840 0.9870 0.9672 0.9733 18,503,688 -0.01(-1.24%)
Feb 01, 2016 0.9672 0.9870 0.9641 0.9855 61,247,320 +0.02(+1.73%)
Jan 29, 2016 0.9321 0.9702 0.9275 0.9687 38,199,280 +0.04(+4.79%)
Jan 28, 2016 0.9107 0.9298 0.9077 0.9245 25,177,946 +0.02(+2.02%)
Jan 27, 2016 0.9107 0.9199 0.8970 0.9062 23,927,710 -0.00(-0.50%)
Jan 26, 2016 0.9046 0.9168 0.8940 0.9107 42,923,504 +0.03(+3.11%)
Jan 25, 2016 0.9153 0.9153 0.8802 0.8833 20,425,038 -0.03(-3.50%)
Jan 22, 2016 0.8940 0.9184 0.8940 0.9153 22,935,792 +0.03(+3.27%)
Jan 21, 2016 0.8894 0.9107 0.8833 0.8863 20,384,756 +0.00(+0.52%)
Jan 20, 2016 0.9184 0.9184 0.8560 0.8818 38,164,512 -0.04(-4.46%)
Jan 19, 2016 0.9428 0.9443 0.9138 0.9229 21,996,952 -0.02(-2.26%)
Jan 15, 2016 0.9580 0.9443 0.9443 0.9443 15,784,773 -0.03(-3.13%)
Jan 14, 2016 0.9794 0.9824 0.9573 0.9748 15,376,630 -0.01(-0.62%)
Jan 13, 2016 0.9992 1.005 0.9687 0.9809 15,742,433 -0.02(-1.98%)
Jan 12, 2016 1.021 1.021 0.9931 1.001 20,749,452 -0.02(-1.50%)
Jan 11, 2016 1.007 1.019 1.004 1.016 11,116,321 +0.01(+1.22%)
Jan 08, 2016 1.019 1.022 1.004 1.004 17,275,142 -0.02(-1.50%)
Jan 07, 2016 1.045 1.048 1.018 1.019 34,291,200 -0.04(-3.33%)
Jan 06, 2016 1.037 1.060 1.037 1.054 16,075,126 +0.01(+0.88%)
Jan 05, 2016 1.030 1.056 1.020 1.045 12,565,459 +0.02(+1.48%)
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.