Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.76 +0.25 (+2.38%)
Official Closing Price Updated: 7:00 PM EDT, Apr 23, 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 29, 2020 4.769 4.769 4.502 4.502 5,584,668 -0.21(-4.52%)
May 28, 2020 5.008 5.062 4.689 4.715 5,047,304 -0.27(-5.35%)
May 27, 2020 4.955 5.062 4.662 4.982 8,283,775 +0.24(+5.06%)
May 26, 2020 4.609 4.769 4.556 4.742 6,995,987 +0.32(+7.23%)
May 22, 2020 4.449 4.449 4.316 4.422 2,780,772 +0.00(+0.00%)
May 21, 2020 4.449 4.529 4.289 4.422 6,030,647 -0.03(-0.60%)
May 20, 2020 4.289 4.476 4.289 4.449 5,854,821 +0.21(+5.03%)
May 19, 2020 4.209 4.476 4.129 4.236 6,471,589 -0.05(-1.24%)
May 18, 2020 4.263 4.289 4.076 4.289 7,743,002 +0.29(+7.33%)
May 15, 2020 4.023 4.156 3.969 3.996 3,917,075 -0.21(-5.06%)
May 14, 2020 3.756 4.236 3.543 4.209 7,161,021 +0.35(+8.97%)
May 13, 2020 4.129 4.129 3.730 3.863 8,532,999 -0.27(-6.45%)
May 12, 2020 4.209 4.289 4.103 4.129 6,028,906 -0.03(-0.64%)
May 11, 2020 4.369 4.369 4.129 4.156 5,801,012 -0.19(-4.29%)
May 08, 2020 4.289 4.396 4.263 4.342 4,517,733 +0.05(+1.24%)
May 07, 2020 4.342 4.396 4.263 4.289 4,854,219 +0.05(+1.26%)
May 06, 2020 4.582 4.662 4.236 4.236 5,916,367 -0.24(-5.36%)
May 05, 2020 4.742 4.849 4.476 4.476 6,157,311 +0.08(+1.82%)
May 04, 2020 4.396 4.476 4.209 4.396 5,680,995 -0.08(-1.79%)
May 01, 2020 4.529 4.582 4.396 4.476 5,578,174 -0.19(-4.00%)
Apr 30, 2020 5.035 5.035 4.556 4.662 8,938,572 -0.40(-7.89%)
Apr 29, 2020 4.929 5.302 4.875 5.062 12,177,810 +0.27(+5.56%)
Apr 28, 2020 4.582 4.929 4.422 4.795 12,455,735 +0.43(+9.76%)
Apr 27, 2020 4.263 4.502 4.103 4.369 6,979,461 +0.19(+4.46%)
Apr 24, 2020 4.342 4.342 3.916 4.183 9,046,163 -0.16(-3.68%)
Apr 23, 2020 4.502 4.529 4.316 4.342 6,599,957 -0.11(-2.40%)
Apr 22, 2020 4.609 4.636 4.342 4.449 6,288,738 +0.00(+0.00%)
Apr 21, 2020 4.396 4.582 4.316 4.449 8,268,907 -0.03(-0.60%)
Apr 20, 2020 4.529 4.689 4.396 4.476 9,962,683 -0.27(-5.62%)
Apr 17, 2020 4.582 4.902 4.289 4.742 19,911,642 +0.59(+14.10%)
Apr 16, 2020 4.502 4.582 4.156 4.156 9,947,440 -0.29(-6.59%)
Apr 15, 2020 4.422 4.662 4.289 4.449 14,038,239 -0.43(-8.74%)
Apr 14, 2020 5.008 5.195 4.689 4.875 14,070,099 -0.08(-1.61%)
Apr 13, 2020 5.488 5.595 4.609 4.955 22,166,076 -0.32(-6.06%)
Apr 09, 2020 6.021 6.474 4.476 5.275 59,507,564 +0.56(+11.86%)
Apr 08, 2020 3.916 4.742 3.650 4.715 35,535,096 +1.39(+41.60%)
Apr 07, 2020 3.383 3.943 3.197 3.330 25,265,350 +0.35(+11.61%)
Apr 06, 2020 3.303 3.543 2.930 2.984 18,936,656 +0.08(+2.75%)
Apr 03, 2020 2.851 3.437 2.664 2.904 17,141,004 -0.03(-0.91%)
Apr 02, 2020 3.330 3.410 2.717 2.930 13,030,498 -0.48(-14.06%)
Apr 01, 2020 3.730 3.943 3.357 3.410 10,684,782 -0.72(-17.42%)
Mar 31, 2020 4.103 4.342 3.543 4.129 18,332,816 +0.08(+1.97%)
Mar 30, 2020 4.662 4.689 3.863 4.049 20,195,616 -0.37(-8.43%)
Mar 27, 2020 4.589 5.373 3.685 4.422 60,189,080 +0.38(+9.41%)
Mar 26, 2020 5.350 6.895 3.899 4.042 118,317,720 +1.33(+49.12%)
Mar 25, 2020 1.712 3.424 1.522 2.710 95,302,400 +1.85(+216.67%)
Mar 24, 2020 6.895 6.943 0.7608 0.8559 23,072,410 -5.56(-86.67%)
Mar 23, 2020 8.322 8.559 6.110 6.420 4,844,119 -2.14(-25.00%)
Mar 20, 2020 9.178 10.72 8.441 8.559 5,897,833 -0.12(-1.37%)
Mar 19, 2020 8.013 9.154 7.133 8.678 5,580,116 +0.00(+0.00%)
Mar 18, 2020 9.439 9.962 3.566 8.678 9,649,139 -1.43(-14.12%)
Mar 17, 2020 12.53 12.53 10.03 10.10 5,408,126 -2.02(-16.67%)
Mar 16, 2020 12.84 14.22 12.13 12.13 3,089,647 -2.31(-15.98%)
Mar 13, 2020 15.15 15.45 13.86 14.43 3,527,058 +0.12(+0.83%)
Mar 12, 2020 14.91 15.48 14.27 14.31 4,039,754 -2.09(-12.75%)
Mar 11, 2020 16.74 16.88 16.22 16.41 3,639,637 -0.64(-3.77%)
Mar 10, 2020 17.17 17.33 16.67 17.05 4,300,241 +0.17(+0.99%)
Mar 09, 2020 16.95 17.48 16.67 16.88 4,838,058 -0.71(-4.05%)
Mar 06, 2020 17.40 17.69 17.12 17.59 2,948,117 -0.24(-1.33%)
Mar 05, 2020 17.76 17.88 17.59 17.83 1,229,708 -0.19(-1.06%)
Mar 04, 2020 17.88 18.05 17.71 18.02 2,473,914 +0.33(+1.88%)
Mar 03, 2020 18.12 18.21 17.48 17.69 3,494,464 -0.38(-2.11%)
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.