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: 7:00 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 (%)
Jun 29, 2007 5.267 5.281 5.216 5.252 1,166,073 +0.00(+0.00%)
Jun 28, 2007 5.173 5.296 5.159 5.252 667,238 +0.06(+1.25%)
Jun 27, 2007 5.050 5.187 5.036 5.187 971,705 +0.14(+2.71%)
Jun 26, 2007 5.101 5.123 5.029 5.050 858,650 -0.03(-0.57%)
Jun 25, 2007 5.231 5.216 5.036 5.079 882,905 -0.15(-2.90%)
Jun 22, 2007 5.195 5.231 5.144 5.231 674,861 +0.02(+0.42%)
Jun 21, 2007 5.180 5.260 5.115 5.209 359,260 +0.00(+0.00%)
Jun 20, 2007 5.339 5.339 5.202 5.209 528,080 -0.11(-2.04%)
Jun 19, 2007 5.303 5.332 5.282 5.317 432,027 +0.01(+0.27%)
Jun 18, 2007 5.274 5.317 5.238 5.303 331,124 +0.04(+0.69%)
Jun 15, 2007 5.404 5.411 5.245 5.267 1,426,786 -0.02(-0.41%)
Jun 14, 2007 5.267 5.317 5.173 5.288 941,257 +0.09(+1.81%)
Jun 13, 2007 5.058 5.216 4.978 5.195 552,197 +0.14(+2.71%)
Jun 12, 2007 5.101 5.144 5.007 5.058 542,910 -0.06(-1.27%)
Jun 11, 2007 5.173 5.202 5.123 5.123 395,990 -0.08(-1.53%)
Jun 08, 2007 5.101 5.231 5.072 5.202 572,710 +0.08(+1.55%)
Jun 07, 2007 5.108 5.180 5.058 5.123 1,200,585 -0.05(-0.98%)
Jun 06, 2007 5.166 5.173 5.079 5.173 652,269 -0.05(-0.97%)
Jun 05, 2007 5.252 5.303 5.209 5.224 552,335 -0.09(-1.76%)
Jun 04, 2007 5.303 5.353 5.281 5.317 1,286,935 -0.03(-0.54%)
Jun 01, 2007 5.426 5.440 5.303 5.346 1,822,361 -0.08(-1.46%)
May 31, 2007 5.389 5.433 5.361 5.426 738,064 +0.04(+0.67%)
May 30, 2007 5.332 5.389 5.325 5.389 1,459,497 +0.00(+0.00%)
May 29, 2007 5.353 5.433 5.339 5.389 758,578 +0.04(+0.81%)
May 25, 2007 5.288 5.353 5.281 5.346 811,940 +0.08(+1.51%)
May 24, 2007 5.389 5.389 5.195 5.267 2,315,929 -0.14(-2.67%)
May 23, 2007 5.454 5.555 5.404 5.411 555,385 -0.04(-0.79%)
May 22, 2007 5.375 5.490 5.346 5.454 825,385 +0.07(+1.34%)
May 21, 2007 5.339 5.447 5.332 5.382 912,289 +0.03(+0.54%)
May 18, 2007 5.375 5.411 5.310 5.353 792,536 -0.03(-0.54%)
May 17, 2007 5.447 5.447 5.339 5.382 1,118,947 -0.09(-1.71%)
May 16, 2007 5.411 5.476 5.346 5.476 615,261 +0.06(+1.20%)
May 15, 2007 5.440 5.584 5.339 5.411 665,159 -0.05(-0.92%)
May 14, 2007 5.483 5.519 5.440 5.462 576,314 -0.05(-0.92%)
May 11, 2007 5.498 5.534 5.447 5.512 578,947 +0.06(+1.06%)
May 10, 2007 5.512 5.563 5.447 5.454 441,175 -0.10(-1.82%)
May 09, 2007 5.519 5.613 5.505 5.555 383,655 -0.01(-0.13%)
May 08, 2007 5.527 5.584 5.476 5.563 549,841 +0.01(+0.13%)
May 07, 2007 5.541 5.613 5.490 5.555 794,684 +0.01(+0.13%)
May 04, 2007 5.591 5.606 5.476 5.548 1,251,290 -0.01(-0.13%)
May 03, 2007 5.548 5.649 5.541 5.555 868,213 +0.04(+0.79%)
May 02, 2007 5.389 5.815 5.353 5.512 2,604,621 +0.23(+4.37%)
May 01, 2007 5.267 5.332 5.209 5.281 477,905 +0.01(+0.27%)
Apr 30, 2007 5.317 5.382 5.231 5.267 803,070 -0.06(-1.22%)
Apr 27, 2007 5.325 5.375 5.274 5.332 316,432 -0.02(-0.40%)
Apr 26, 2007 5.382 5.404 5.325 5.353 349,697 -0.05(-0.93%)
Apr 25, 2007 5.426 5.469 5.361 5.404 496,707 +0.00(+0.00%)
Apr 24, 2007 5.397 5.454 5.346 5.404 684,425 +0.01(+0.13%)
Apr 23, 2007 5.382 5.426 5.332 5.397 419,276 +0.00(+0.00%)
Apr 20, 2007 5.382 5.563 5.375 5.397 776,319 +0.02(+0.40%)
Apr 19, 2007 5.418 5.498 5.332 5.375 485,113 -0.12(-2.23%)
Apr 18, 2007 5.548 5.591 5.498 5.498 556,632 -0.07(-1.30%)
Apr 17, 2007 5.555 5.613 5.527 5.570 798,357 +0.01(+0.13%)
Apr 16, 2007 5.613 5.664 5.519 5.563 525,446 -0.01(-0.26%)
Apr 13, 2007 5.548 5.584 5.476 5.577 1,594,635 +0.03(+0.52%)
Apr 12, 2007 5.483 5.548 5.433 5.548 350,528 +0.06(+1.18%)
Apr 11, 2007 5.426 5.570 5.382 5.483 2,303,732 +0.05(+0.93%)
Apr 10, 2007 5.512 5.563 5.409 5.433 876,668 -0.09(-1.57%)
Apr 09, 2007 5.700 5.707 5.505 5.519 925,734 -0.19(-3.29%)
Apr 05, 2007 5.671 5.736 5.671 5.707 636,884 +0.02(+0.38%)
Apr 04, 2007 5.714 5.714 5.649 5.685 969,810 -0.01(-0.13%)
Apr 03, 2007 5.671 5.743 5.613 5.692 642,705 +0.04(+0.64%)
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.