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 -0.08 (-0.78%)
Streaming Delayed Price Updated: 3:10 PM EDT, May 13, 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, 2005 5.151 5.159 5.101 5.115 305,759 -0.01(-0.28%)
May 27, 2005 5.094 5.151 5.086 5.130 335,282 +0.00(+0.00%)
May 26, 2005 5.086 5.151 5.086 5.130 407,494 +0.03(+0.57%)
May 25, 2005 5.123 5.137 5.086 5.101 496,339 -0.06(-1.12%)
May 24, 2005 5.159 5.195 5.137 5.159 399,455 +0.00(+0.00%)
May 23, 2005 5.173 5.209 5.130 5.159 455,451 -0.01(-0.28%)
May 20, 2005 5.166 5.209 5.108 5.173 498,834 -0.01(-0.14%)
May 19, 2005 5.187 5.224 5.123 5.180 371,596 +0.01(+0.14%)
May 18, 2005 5.166 5.209 5.130 5.173 497,171 +0.04(+0.70%)
May 17, 2005 5.086 5.159 5.072 5.137 271,524 +0.00(+0.00%)
May 16, 2005 5.058 5.159 5.058 5.137 263,624 +0.07(+1.42%)
May 13, 2005 5.058 5.151 5.050 5.065 297,859 +0.00(+0.00%)
May 12, 2005 5.187 5.187 5.065 5.065 385,595 -0.09(-1.82%)
May 11, 2005 5.180 5.231 5.058 5.159 484,420 -0.04(-0.69%)
May 10, 2005 5.195 5.195 5.094 5.195 407,356 +0.00(+0.00%)
May 09, 2005 5.086 5.195 5.086 5.195 299,245 +0.11(+2.13%)
May 06, 2005 5.159 5.159 5.086 5.086 234,517 -0.10(-1.95%)
May 05, 2005 5.231 5.231 5.123 5.187 330,708 -0.04(-0.83%)
May 04, 2005 5.166 5.231 5.086 5.231 383,100 +0.12(+2.40%)
May 03, 2005 5.058 5.173 5.058 5.108 504,517 -0.01(-0.14%)
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.