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

MFA Financial Inc (NY: MFA )

10.25 +0.02 (+0.20%)
Official Closing Price Updated: 7:00 PM EDT, Apr 17, 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, 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%)
May 01, 2013 10.32 10.41 10.24 10.37 3,520,331 -0.02(-0.22%)
Apr 30, 2013 10.46 10.48 10.27 10.39 3,133,420 -0.06(-0.54%)
Apr 29, 2013 10.28 10.45 10.25 10.45 2,839,302 +0.20(+1.97%)
Apr 26, 2013 10.21 10.30 10.22 10.25 1,663,938 +0.02(+0.22%)
Apr 25, 2013 10.31 10.32 10.20 10.22 2,122,721 -0.02(-0.22%)
Apr 24, 2013 10.25 10.29 10.21 10.25 1,554,378 +0.03(+0.33%)
Apr 23, 2013 10.20 10.26 10.16 10.21 1,550,429 +0.04(+0.44%)
Apr 22, 2013 10.09 10.22 10.01 10.17 1,982,845 +0.10(+1.00%)
Apr 19, 2013 10.06 10.09 9.988 10.07 1,288,872 +0.00(+0.00%)
Apr 18, 2013 9.966 10.09 9.955 10.07 2,807,054 +0.10(+1.01%)
Apr 17, 2013 10.11 10.18 9.944 9.966 3,351,365 -0.15(-1.44%)
Apr 16, 2013 10.03 10.24 10.02 10.11 2,861,637 +0.15(+1.46%)
Apr 15, 2013 10.26 10.26 9.966 9.966 2,816,295 -0.29(-2.84%)
Apr 12, 2013 10.31 10.32 10.16 10.26 1,622,046 -0.04(-0.44%)
Apr 11, 2013 10.25 10.34 10.25 10.30 2,466,886 +0.06(+0.55%)
Apr 10, 2013 10.38 10.38 10.19 10.25 6,389,085 -0.15(-1.40%)
Apr 09, 2013 10.35 10.40 10.33 10.39 2,572,526 +0.03(+0.32%)
Apr 08, 2013 10.32 10.38 10.29 10.36 2,731,253 +0.05(+0.53%)
Apr 05, 2013 10.11 10.32 10.06 10.30 4,402,517 -0.04(-0.42%)
Apr 04, 2013 10.32 10.39 10.20 10.35 3,091,020 +0.02(+0.21%)
Apr 03, 2013 10.40 10.46 10.29 10.33 5,374,395 -0.05(-0.53%)
Apr 02, 2013 10.35 10.46 10.29 10.38 4,339,541 +0.05(+0.53%)
Apr 01, 2013 10.25 10.35 10.23 10.33 3,210,644 +0.12(+1.18%)
Mar 28, 2013 10.20 10.25 10.13 10.21 4,510,507 +0.00(+0.00%)
Mar 27, 2013 10.07 10.23 10.07 10.21 2,693,694 +0.11(+1.08%)
Mar 26, 2013 10.02 10.16 9.998 10.10 3,785,313 +0.13(+1.32%)
Mar 25, 2013 10.07 10.11 9.965 9.965 2,168,607 -0.07(-0.66%)
Mar 22, 2013 9.976 10.03 9.954 10.03 1,142,570 +0.08(+0.77%)
Mar 21, 2013 10.01 10.09 9.943 9.954 1,989,405 -0.08(-0.76%)
Mar 20, 2013 10.04 10.05 9.899 10.03 3,020,491 +0.03(+0.33%)
Mar 19, 2013 10.06 10.12 9.970 9.998 2,646,072 -0.07(-0.65%)
Mar 18, 2013 10.04 10.12 10.02 10.06 2,453,243 +0.01(+0.11%)
Mar 15, 2013 10.11 10.13 10.03 10.05 5,463,540 +0.01(+0.11%)
Mar 14, 2013 10.07 10.07 9.910 10.04 5,916,962 +0.09(+0.88%)
Mar 13, 2013 9.944 9.954 9.829 9.954 6,768,163 +0.08(+0.84%)
Mar 12, 2013 9.840 9.949 9.819 9.871 4,435,261 +0.04(+0.42%)
Mar 11, 2013 9.767 9.829 9.726 9.829 3,728,840 +0.13(+1.39%)
Mar 08, 2013 9.705 9.741 9.632 9.695 3,107,589 +0.05(+0.54%)
Mar 07, 2013 9.612 9.684 9.508 9.643 3,489,927 +0.09(+0.98%)
Mar 06, 2013 9.601 9.632 9.404 9.549 3,820,284 +0.02(+0.22%)
Mar 05, 2013 9.342 9.549 9.311 9.528 4,150,141 +0.25(+2.68%)
Mar 04, 2013 9.290 9.394 9.196 9.279 5,374,115 +0.06(+0.68%)
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.