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

MFA Financial Inc (NY: MFA )

10.68 +0.03 (+0.23%)
Streaming Delayed Price Updated: 12:48 PM EDT, May 8, 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, 2002 6.775 6.890 6.746 6.767 3,010,888 +0.07(+1.08%)
May 28, 2002 6.710 6.818 6.652 6.695 674,584 -0.03(-0.43%)
May 27, 2002 6.746 6.840 6.710 6.724 119,199 +0.00(+0.00%)
May 24, 2002 6.746 6.840 6.710 6.724 119,199 -0.06(-0.85%)
May 23, 2002 6.782 6.854 6.710 6.782 247,407 +0.00(+0.00%)
May 22, 2002 6.767 6.825 6.674 6.782 186,283 +0.04(+0.53%)
May 21, 2002 6.710 6.789 6.638 6.746 184,204 +0.08(+1.19%)
May 20, 2002 6.638 6.746 6.630 6.666 126,822 -0.03(-0.43%)
May 17, 2002 6.659 6.695 6.594 6.695 119,892 +0.07(+1.09%)
May 16, 2002 6.522 6.674 6.522 6.623 138,742 +0.03(+0.44%)
May 15, 2002 6.565 6.652 6.565 6.594 89,676 +0.01(+0.11%)
May 14, 2002 6.609 6.674 6.529 6.587 128,069 +0.00(+0.00%)
May 13, 2002 6.602 6.731 6.508 6.587 150,107 -0.09(-1.30%)
May 10, 2002 6.666 6.703 6.623 6.674 108,249 +0.01(+0.22%)
May 09, 2002 6.652 6.695 6.573 6.659 116,704 +0.01(+0.11%)
May 08, 2002 6.731 6.739 6.580 6.652 207,351 -0.06(-0.86%)
May 07, 2002 6.710 6.746 6.638 6.710 178,798 -0.03(-0.43%)
May 06, 2002 6.638 6.746 6.609 6.739 176,303 +0.06(+0.97%)
May 03, 2002 6.638 6.710 6.551 6.674 314,076 +0.04(+0.65%)
May 02, 2002 6.508 6.630 6.501 6.630 148,999 +0.05(+0.77%)
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.