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 (%)
Sep 30, 2002 5.808 5.894 5.772 5.844 356,904 +0.02(+0.37%)
Sep 27, 2002 5.902 5.945 5.772 5.822 488,855 -0.09(-1.59%)
Sep 26, 2002 5.952 5.967 5.837 5.916 643,952 -0.25(-3.98%)
Sep 25, 2002 6.205 6.234 6.118 6.161 494,122 +0.01(+0.23%)
Sep 24, 2002 6.169 6.262 6.133 6.147 421,216 +0.01(+0.24%)
Sep 23, 2002 6.133 6.349 6.075 6.133 471,114 +0.02(+0.35%)
Sep 20, 2002 6.183 6.205 5.952 6.111 684,702 -0.08(-1.28%)
Sep 19, 2002 6.349 6.486 6.140 6.190 570,770 -0.19(-2.94%)
Sep 18, 2002 6.349 6.400 6.176 6.378 713,254 +0.03(+0.45%)
Sep 17, 2002 6.674 6.782 6.313 6.349 1,256,304 -0.56(-8.14%)
Sep 16, 2002 6.991 7.020 6.854 6.912 391,139 -0.08(-1.14%)
Sep 13, 2002 6.666 6.998 6.666 6.991 519,902 +0.33(+4.98%)
Sep 12, 2002 6.739 6.818 6.638 6.659 682,900 -0.08(-1.18%)
Sep 11, 2002 6.782 6.782 6.652 6.739 128,901 -0.01(-0.11%)
Sep 10, 2002 6.804 6.926 6.645 6.746 494,122 -0.13(-1.89%)
Sep 09, 2002 6.710 6.905 6.710 6.876 396,822 +0.12(+1.82%)
Sep 06, 2002 6.710 6.789 6.710 6.753 438,958 +0.08(+1.19%)
Sep 05, 2002 6.782 6.804 6.652 6.674 254,892 -0.11(-1.60%)
Sep 04, 2002 6.493 6.818 6.457 6.782 360,646 +0.29(+4.44%)
Sep 03, 2002 6.638 6.688 6.472 6.493 376,586 -0.16(-2.39%)
Aug 30, 2002 6.623 6.782 6.565 6.652 187,392 +0.01(+0.22%)
Aug 29, 2002 6.493 6.638 6.479 6.638 223,290 +0.12(+1.77%)
Aug 28, 2002 6.464 6.551 6.443 6.522 354,271 +0.03(+0.44%)
Aug 27, 2002 6.580 6.602 6.479 6.493 185,590 -0.09(-1.32%)
Aug 26, 2002 6.537 6.580 6.385 6.580 330,985 +0.12(+1.79%)
Aug 23, 2002 6.580 6.623 6.457 6.464 186,976 -0.12(-1.75%)
Aug 22, 2002 6.529 6.580 6.493 6.580 206,658 +0.06(+0.88%)
Aug 21, 2002 6.486 6.529 6.349 6.522 497,448 +0.04(+0.56%)
Aug 20, 2002 6.493 6.602 6.421 6.486 293,978 -0.01(-0.11%)
Aug 16, 2002 6.508 6.529 6.428 6.493 356,072 -0.03(-0.44%)
Aug 15, 2002 6.493 6.565 6.443 6.522 320,313 -0.01(-0.11%)
Aug 14, 2002 6.349 6.529 6.270 6.529 688,999 +0.18(+2.84%)
Aug 13, 2002 6.313 6.493 6.277 6.349 245,467 +0.04(+0.57%)
Aug 12, 2002 6.169 6.349 6.161 6.313 4,698,666 +0.05(+0.81%)
Aug 07, 2002 6.277 6.313 6.104 6.262 364,527 -0.01(-0.23%)
Aug 06, 2002 6.277 6.421 6.205 6.277 405,000 +0.12(+1.99%)
Aug 05, 2002 6.349 6.378 5.952 6.154 654,209 -0.27(-4.16%)
Aug 02, 2002 6.457 6.493 6.371 6.421 403,891 -0.04(-0.56%)
Aug 01, 2002 6.493 6.558 6.421 6.457 280,395 -0.04(-0.56%)
Jul 31, 2002 6.594 6.594 6.428 6.493 246,021 -0.06(-0.99%)
Jul 30, 2002 6.638 6.638 6.313 6.558 345,954 +0.01(+0.11%)
Jul 29, 2002 6.493 6.565 6.450 6.551 18,434,296 +0.35(+5.58%)
Jul 26, 2002 5.844 6.205 5.844 6.205 539,445 +0.43(+7.50%)
Jul 25, 2002 5.772 6.089 5.772 5.772 739,589 +0.04(+0.63%)
Jul 24, 2002 5.339 5.873 5.202 5.736 1,091,504 +0.09(+1.53%)
Jul 23, 2002 5.822 5.952 5.563 5.649 620,528 -0.17(-2.97%)
Jul 22, 2002 5.830 6.024 5.591 5.822 762,459 +0.06(+1.13%)
Jul 19, 2002 5.519 5.830 5.519 5.757 844,096 -0.48(-7.75%)
Jul 17, 2002 6.277 6.277 6.082 6.241 624,132 -0.30(-4.63%)
Jul 12, 2002 6.710 6.710 6.457 6.544 199,034 -0.13(-1.95%)
Jul 11, 2002 6.739 6.739 6.385 6.674 620,528 -0.06(-0.96%)
Jul 10, 2002 6.746 6.782 6.674 6.739 375,338 +0.03(+0.43%)
Jul 09, 2002 6.681 6.767 6.681 6.710 373,675 +0.03(+0.43%)
Jul 08, 2002 6.594 6.681 6.594 6.681 467,648 +0.09(+1.31%)
Jul 05, 2002 6.486 6.681 6.486 6.594 270,277 +0.04(+0.55%)
Jul 04, 2002 6.674 6.782 6.320 6.558 972,720 +0.00(+0.00%)
Jul 03, 2002 6.674 6.782 6.320 6.558 972,720 -0.28(-4.11%)
Jul 02, 2002 6.977 6.977 6.493 6.840 1,015,272 -0.27(-3.76%)
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.