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: 4:10 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 (%)
May 31, 2005 5.151 5.159 5.101 5.115 305,759 -0.01(-0.28%)
May 27, 2005 5.094 5.151 5.086 5.130 335,282 +0.00(+0.00%)
May 26, 2005 5.086 5.151 5.086 5.130 407,494 +0.03(+0.57%)
May 25, 2005 5.123 5.137 5.086 5.101 496,339 -0.06(-1.12%)
May 24, 2005 5.159 5.195 5.137 5.159 399,455 +0.00(+0.00%)
May 23, 2005 5.173 5.209 5.130 5.159 455,451 -0.01(-0.28%)
May 20, 2005 5.166 5.209 5.108 5.173 498,834 -0.01(-0.14%)
May 19, 2005 5.187 5.224 5.123 5.180 371,596 +0.01(+0.14%)
May 18, 2005 5.166 5.209 5.130 5.173 497,171 +0.04(+0.70%)
May 17, 2005 5.086 5.159 5.072 5.137 271,524 +0.00(+0.00%)
May 16, 2005 5.058 5.159 5.058 5.137 263,624 +0.07(+1.42%)
May 13, 2005 5.058 5.151 5.050 5.065 297,859 +0.00(+0.00%)
May 12, 2005 5.187 5.187 5.065 5.065 385,595 -0.09(-1.82%)
May 11, 2005 5.180 5.231 5.058 5.159 484,420 -0.04(-0.69%)
May 10, 2005 5.195 5.195 5.094 5.195 407,356 +0.00(+0.00%)
May 09, 2005 5.086 5.195 5.086 5.195 299,245 +0.11(+2.13%)
May 06, 2005 5.159 5.159 5.086 5.086 234,517 -0.10(-1.95%)
May 05, 2005 5.231 5.231 5.123 5.187 330,708 -0.04(-0.83%)
May 04, 2005 5.166 5.231 5.086 5.231 383,100 +0.12(+2.40%)
May 03, 2005 5.058 5.173 5.058 5.108 504,517 -0.01(-0.14%)
May 02, 2005 5.180 5.231 5.050 5.115 366,745 -0.06(-1.25%)
Apr 29, 2005 5.231 5.231 5.050 5.180 420,800 +0.13(+2.57%)
Apr 28, 2005 5.123 5.151 5.050 5.050 241,586 -0.09(-1.69%)
Apr 27, 2005 5.115 5.224 5.115 5.137 369,101 -0.02(-0.42%)
Apr 26, 2005 5.231 5.260 5.154 5.159 514,219 -0.05(-0.97%)
Apr 25, 2005 5.159 5.231 5.086 5.209 443,809 +0.07(+1.40%)
Apr 22, 2005 5.050 5.137 5.022 5.137 463,352 +0.08(+1.57%)
Apr 21, 2005 5.022 5.072 4.985 5.058 372,982 +0.06(+1.30%)
Apr 20, 2005 5.094 5.094 4.985 4.993 381,437 -0.10(-1.98%)
Apr 19, 2005 5.079 5.101 5.022 5.094 564,810 +0.01(+0.14%)
Apr 18, 2005 5.022 5.094 5.022 5.086 310,888 +0.01(+0.28%)
Apr 15, 2005 5.065 5.123 5.036 5.072 450,462 +0.00(+0.00%)
Apr 14, 2005 5.195 5.231 5.043 5.072 584,214 -0.16(-3.03%)
Apr 13, 2005 5.231 5.252 5.144 5.231 526,694 +0.00(+0.00%)
Apr 12, 2005 5.050 5.231 4.964 5.231 813,465 +0.16(+3.13%)
Apr 11, 2005 5.094 5.123 4.942 5.072 1,096,632 -0.04(-0.71%)
Apr 08, 2005 5.173 5.224 5.079 5.108 609,717 -0.17(-3.15%)
Apr 07, 2005 5.375 5.389 5.231 5.274 730,441 -0.09(-1.75%)
Apr 06, 2005 5.303 5.411 5.303 5.368 547,207 +0.06(+1.22%)
Apr 05, 2005 5.267 5.353 5.195 5.303 704,938 +0.01(+0.14%)
Apr 04, 2005 5.346 5.404 5.166 5.296 910,072 -0.12(-2.26%)
Apr 01, 2005 5.476 5.534 5.288 5.418 972,166 -0.07(-1.31%)
Mar 31, 2005 5.555 5.591 5.454 5.490 953,593 -0.08(-1.42%)
Mar 30, 2005 5.512 5.656 5.512 5.570 586,709 +0.06(+1.18%)
Mar 29, 2005 5.519 5.692 5.505 5.505 436,740 -0.01(-0.13%)
Mar 28, 2005 5.570 5.577 5.498 5.512 537,643 +0.03(+0.53%)
Mar 24, 2005 5.483 5.555 5.447 5.483 572,433 +0.00(+0.00%)
Mar 23, 2005 5.577 5.577 5.339 5.483 799,189 -0.10(-1.81%)
Mar 22, 2005 5.786 5.815 5.303 5.584 1,019,291 -0.24(-4.09%)
Mar 21, 2005 5.808 5.858 5.793 5.822 363,973 -0.01(-0.25%)
Mar 18, 2005 5.887 5.887 5.700 5.837 917,695 -0.01(-0.12%)
Mar 17, 2005 5.808 5.866 5.772 5.844 489,964 +0.03(+0.50%)
Mar 16, 2005 5.779 5.866 5.628 5.815 764,260 +0.01(+0.25%)
Mar 15, 2005 5.873 5.916 5.786 5.801 605,421 -0.06(-0.99%)
Mar 14, 2005 5.808 5.923 5.801 5.858 711,314 -0.09(-1.46%)
Mar 11, 2005 5.967 6.032 5.830 5.945 910,210 -0.03(-0.48%)
Mar 10, 2005 6.039 6.097 5.974 5.974 640,349 -0.08(-1.31%)
Mar 09, 2005 6.176 6.176 6.039 6.053 562,869 -0.12(-1.99%)
Mar 08, 2005 6.205 6.219 6.133 6.176 433,552 -0.02(-0.35%)
Mar 07, 2005 6.169 6.241 6.161 6.198 361,755 -0.01(-0.12%)
Mar 04, 2005 6.176 6.234 6.147 6.205 387,674 +0.04(+0.70%)
Mar 03, 2005 6.176 6.219 6.133 6.161 395,159 +0.01(+0.12%)
Mar 02, 2005 6.154 6.198 6.140 6.154 390,446 +0.01(+0.12%)
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.