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

MFA Financial Inc (NY: MFA )

10.59 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 30, 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 (%)
Jul 31, 2013 9.364 9.382 8.927 9.192 6,473,536 -0.13(-1.36%)
Jul 30, 2013 9.238 9.376 9.238 9.318 2,322,137 +0.15(+1.63%)
Jul 29, 2013 9.099 9.203 9.076 9.169 2,191,012 +0.06(+0.63%)
Jul 26, 2013 9.053 9.134 9.041 9.111 1,423,128 +0.07(+0.76%)
Jul 25, 2013 9.019 9.053 8.984 9.042 1,404,084 +0.02(+0.26%)
Jul 24, 2013 9.261 9.272 8.892 9.019 5,850,416 -0.29(-3.09%)
Jul 23, 2013 9.238 9.330 9.192 9.307 1,915,633 +0.07(+0.75%)
Jul 22, 2013 9.307 9.364 9.238 9.238 2,115,178 -0.05(-0.50%)
Jul 19, 2013 9.318 9.318 9.249 9.284 1,214,070 -0.01(-0.12%)
Jul 18, 2013 9.364 9.387 9.215 9.295 2,631,309 -0.05(-0.55%)
Jul 17, 2013 9.353 9.387 9.318 9.347 2,844,439 -0.01(-0.06%)
Jul 16, 2013 9.341 9.387 9.295 9.353 2,127,413 -0.01(-0.12%)
Jul 15, 2013 9.238 9.376 9.226 9.364 2,190,232 +0.09(+0.99%)
Jul 12, 2013 9.422 9.434 9.249 9.272 1,848,296 -0.14(-1.47%)
Jul 11, 2013 9.307 9.434 9.157 9.410 5,758,043 +0.37(+4.08%)
Jul 10, 2013 9.215 9.261 9.019 9.042 4,816,215 -0.18(-2.00%)
Jul 09, 2013 9.204 9.338 9.193 9.226 4,919,327 +0.06(+0.61%)
Jul 08, 2013 9.114 9.249 9.080 9.170 3,857,793 +0.01(+0.12%)
Jul 05, 2013 9.394 9.394 8.823 9.159 4,551,336 -0.24(-2.51%)
Jul 03, 2013 9.450 9.473 9.316 9.394 1,548,676 -0.08(-0.83%)
Jul 02, 2013 9.562 9.641 9.450 9.473 3,258,577 -0.10(-1.05%)
Jul 01, 2013 9.506 9.579 9.428 9.574 2,990,317 +0.10(+1.07%)
Jun 28, 2013 9.506 9.512 9.394 9.473 5,484,663 -0.02(-0.24%)
Jun 27, 2013 9.394 9.585 9.372 9.495 2,262,611 +0.16(+1.68%)
Jun 26, 2013 9.372 9.562 9.327 9.338 2,987,090 +0.01(+0.12%)
Jun 25, 2013 9.114 9.327 9.114 9.327 3,077,279 +0.26(+2.84%)
Jun 24, 2013 9.092 9.249 8.856 9.069 4,244,184 -0.13(-1.46%)
Jun 21, 2013 9.293 9.372 9.013 9.204 4,729,200 -0.03(-0.36%)
Jun 20, 2013 9.462 9.473 9.148 9.237 4,092,888 -0.30(-3.17%)
Jun 19, 2013 9.932 9.932 9.495 9.540 3,576,511 -0.29(-2.96%)
Jun 18, 2013 9.708 9.910 9.619 9.832 1,769,290 +0.11(+1.15%)
Jun 17, 2013 9.820 9.876 9.686 9.719 1,920,922 -0.04(-0.46%)
Jun 14, 2013 9.809 9.977 9.697 9.764 2,653,039 -0.03(-0.34%)
Jun 13, 2013 9.462 9.876 9.394 9.798 3,997,073 +0.29(+3.07%)
Jun 12, 2013 9.607 9.641 9.484 9.506 4,072,894 -0.13(-1.40%)
Jun 11, 2013 9.731 9.804 9.630 9.641 2,429,009 -0.18(-1.83%)
Jun 10, 2013 9.888 9.921 9.798 9.820 2,611,862 -0.08(-0.79%)
Jun 07, 2013 10.04 10.07 9.798 9.899 2,929,111 -0.11(-1.12%)
Jun 06, 2013 9.944 10.03 9.865 10.01 3,071,140 +0.03(+0.34%)
Jun 05, 2013 9.944 10.04 9.888 9.977 3,114,572 +0.00(+0.00%)
Jun 04, 2013 9.876 10.03 9.809 9.977 4,133,356 +0.11(+1.14%)
Jun 03, 2013 9.865 9.944 9.731 9.865 3,075,801 +0.02(+0.23%)
May 31, 2013 9.921 10.03 9.798 9.843 2,574,157 -0.09(-0.90%)
May 30, 2013 9.888 10.03 9.851 9.932 2,684,864 +0.06(+0.57%)
May 29, 2013 9.854 9.921 9.383 9.876 8,361,261 -0.08(-0.79%)
May 28, 2013 10.18 10.29 9.955 9.955 5,879,489 -0.22(-2.20%)
May 24, 2013 10.21 10.24 10.09 10.18 1,584,602 -0.07(-0.66%)
May 23, 2013 10.19 10.25 9.988 10.25 2,709,317 +0.02(+0.22%)
May 22, 2013 10.28 10.53 10.15 10.22 3,620,461 -0.06(-0.55%)
May 21, 2013 10.39 10.41 10.25 10.28 3,820,849 -0.12(-1.19%)
May 20, 2013 10.56 10.59 10.38 10.40 2,487,289 -0.18(-1.69%)
May 17, 2013 10.46 10.58 10.41 10.58 3,359,840 +0.17(+1.61%)
May 16, 2013 10.30 10.45 10.29 10.41 2,338,265 +0.12(+1.20%)
May 15, 2013 10.26 10.29 10.18 10.29 4,458,399 +0.01(+0.11%)
May 13, 2013 10.24 10.29 10.18 10.28 3,089,417 -0.01(-0.11%)
May 10, 2013 10.49 10.53 10.25 10.29 3,922,806 -0.19(-1.82%)
May 09, 2013 10.59 10.62 10.45 10.48 1,236,286 -0.11(-1.06%)
May 08, 2013 10.50 10.61 10.48 10.59 3,289,502 +0.15(+1.40%)
May 07, 2013 10.36 10.45 10.36 10.45 1,788,619 +0.09(+0.87%)
May 06, 2013 10.36 10.41 10.31 10.36 1,379,319 +0.00(+0.00%)
May 03, 2013 10.40 10.44 10.29 10.36 2,174,165 -0.08(-0.75%)
May 02, 2013 10.35 10.52 10.34 10.44 2,550,446 +0.07(+0.65%)
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.