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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 29, 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 (%)
Nov 30, 2006 5.570 5.656 5.541 5.613 1,067,941 +0.02(+0.39%)
Nov 29, 2006 5.577 5.635 5.570 5.591 877,916 +0.02(+0.39%)
Nov 28, 2006 5.541 5.613 5.519 5.570 622,330 +0.01(+0.13%)
Nov 27, 2006 5.584 5.606 5.519 5.563 586,016 -0.06(-1.03%)
Nov 24, 2006 5.599 5.649 5.555 5.620 119,337 -0.01(-0.13%)
Nov 22, 2006 5.729 5.750 5.606 5.628 386,427 -0.08(-1.39%)
Nov 21, 2006 5.714 5.772 5.656 5.707 513,526 -0.02(-0.38%)
Nov 20, 2006 5.729 5.793 5.685 5.729 368,685 -0.01(-0.25%)
Nov 17, 2006 5.793 5.808 5.685 5.743 702,166 -0.05(-0.87%)
Nov 16, 2006 5.851 5.858 5.779 5.793 580,195 -0.05(-0.86%)
Nov 15, 2006 5.793 5.851 5.772 5.844 1,303,013 +0.05(+0.87%)
Nov 14, 2006 5.750 5.822 5.700 5.793 437,017 +0.04(+0.75%)
Nov 13, 2006 5.707 5.750 5.685 5.750 583,798 +0.01(+0.25%)
Nov 10, 2006 5.678 5.736 5.649 5.736 481,232 +0.04(+0.63%)
Nov 09, 2006 5.685 5.736 5.613 5.700 413,177 +0.01(+0.13%)
Nov 08, 2006 5.664 5.822 5.628 5.692 1,189,497 -0.01(-0.25%)
Nov 07, 2006 5.678 5.736 5.606 5.707 488,578 +0.02(+0.38%)
Nov 06, 2006 5.591 5.714 5.591 5.685 429,532 +0.09(+1.55%)
Nov 03, 2006 5.584 5.685 5.563 5.599 474,856 +0.04(+0.65%)
Nov 02, 2006 5.570 5.671 5.541 5.563 534,456 -0.03(-0.52%)
Nov 01, 2006 5.591 5.613 5.483 5.591 505,487 -0.12(-2.15%)
Oct 31, 2006 5.577 5.750 5.519 5.714 868,075 +0.13(+2.33%)
Oct 30, 2006 5.498 5.613 5.447 5.584 335,559 +0.05(+0.91%)
Oct 27, 2006 5.577 5.664 5.512 5.534 422,325 -0.07(-1.29%)
Oct 26, 2006 5.527 5.620 5.476 5.606 631,617 +0.12(+2.10%)
Oct 25, 2006 5.462 5.577 5.462 5.490 587,264 +0.01(+0.13%)
Oct 24, 2006 5.397 5.519 5.353 5.483 744,579 +0.11(+2.01%)
Oct 23, 2006 5.339 5.397 5.296 5.375 508,259 +0.02(+0.40%)
Oct 20, 2006 5.397 5.397 5.317 5.353 681,930 -0.02(-0.40%)
Oct 19, 2006 5.310 5.375 5.288 5.375 398,208 +0.06(+1.09%)
Oct 18, 2006 5.332 5.375 5.260 5.317 496,201 +0.00(+0.00%)
Oct 17, 2006 5.252 5.339 5.209 5.317 583,105 +0.03(+0.55%)
Oct 16, 2006 5.303 5.317 5.267 5.288 332,094 -0.03(-0.54%)
Oct 13, 2006 5.310 5.375 5.267 5.317 338,054 +0.00(+0.00%)
Oct 12, 2006 5.245 5.317 5.231 5.317 295,918 +0.09(+1.66%)
Oct 11, 2006 5.245 5.281 5.195 5.231 429,948 -0.09(-1.63%)
Oct 10, 2006 5.418 5.433 5.296 5.317 532,099 -0.12(-2.12%)
Oct 09, 2006 5.447 5.447 5.346 5.433 511,586 -0.01(-0.13%)
Oct 06, 2006 5.404 5.483 5.368 5.440 505,210 +0.00(+0.00%)
Oct 05, 2006 5.389 5.440 5.325 5.440 338,054 +0.04(+0.67%)
Oct 04, 2006 5.288 5.404 5.288 5.404 362,725 +0.11(+2.04%)
Oct 03, 2006 5.281 5.353 5.274 5.296 487,469 -0.01(-0.27%)
Oct 02, 2006 5.339 5.339 5.281 5.310 506,042 -0.06(-1.21%)
Sep 29, 2006 5.288 5.404 5.288 5.375 815,682 +0.07(+1.36%)
Sep 28, 2006 5.267 5.310 5.216 5.303 1,379,384 +0.04(+0.69%)
Sep 27, 2006 5.281 5.303 5.252 5.267 3,776,397 -0.04(-0.68%)
Sep 26, 2006 5.332 5.368 5.267 5.303 681,375 -0.05(-0.94%)
Sep 25, 2006 5.303 5.389 5.260 5.353 413,177 +0.05(+0.95%)
Sep 22, 2006 5.281 5.310 5.238 5.303 344,568 +0.00(+0.00%)
Sep 21, 2006 5.281 5.353 5.231 5.303 1,195,457 +0.04(+0.82%)
Sep 20, 2006 5.115 5.288 5.108 5.260 1,921,879 +0.16(+3.11%)
Sep 19, 2006 5.029 5.108 5.022 5.101 740,698 +0.07(+1.43%)
Sep 18, 2006 5.072 5.101 5.029 5.029 777,012 -0.03(-0.57%)
Sep 15, 2006 5.094 5.101 5.058 5.058 780,616 -0.01(-0.28%)
Sep 14, 2006 5.086 5.086 5.029 5.072 414,979 -0.01(-0.28%)
Sep 13, 2006 5.050 5.086 5.022 5.086 1,255,888 +0.04(+0.71%)
Sep 12, 2006 5.007 5.065 5.000 5.050 566,750 +0.02(+0.43%)
Sep 11, 2006 4.985 5.036 4.985 5.029 263,347 +0.01(+0.29%)
Sep 08, 2006 5.050 5.050 4.985 5.014 271,801 -0.04(-0.71%)
Sep 07, 2006 4.993 5.058 4.978 5.050 1,995,616 +0.04(+0.72%)
Sep 06, 2006 5.014 5.050 4.993 5.014 565,364 -0.03(-0.57%)
Sep 05, 2006 5.014 5.072 5.000 5.043 229,804 +0.01(+0.29%)
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.