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 29, 2002 6.277 6.277 6.176 6.219 81,637 -0.04(-0.69%)
Nov 27, 2002 6.147 6.262 6.133 6.262 397,792 +0.15(+2.48%)
Nov 26, 2002 6.133 6.190 6.097 6.111 352,192 +0.01(+0.24%)
Nov 25, 2002 5.873 6.097 5.837 6.097 467,233 +0.22(+3.81%)
Nov 22, 2002 5.916 5.916 5.779 5.873 156,206 -0.01(-0.12%)
Nov 21, 2002 5.866 6.082 5.822 5.880 167,849 +0.04(+0.62%)
Nov 20, 2002 5.772 5.844 5.757 5.844 157,731 +0.09(+1.50%)
Nov 19, 2002 5.844 5.873 5.707 5.757 428,701 -0.09(-1.48%)
Nov 18, 2002 5.931 5.931 5.808 5.844 210,677 -0.01(-0.25%)
Nov 15, 2002 5.830 5.902 5.772 5.858 328,075 -0.02(-0.37%)
Nov 14, 2002 5.844 5.880 5.779 5.880 301,601 +0.09(+1.62%)
Nov 13, 2002 5.808 5.808 5.772 5.786 158,285 -0.02(-0.37%)
Nov 12, 2002 5.844 5.866 5.779 5.808 121,555 +0.00(+0.00%)
Nov 11, 2002 5.866 5.866 5.772 5.808 258,218 -0.04(-0.74%)
Nov 08, 2002 5.844 5.880 5.815 5.851 90,646 +0.02(+0.37%)
Nov 07, 2002 5.894 5.902 5.808 5.830 157,176 -0.09(-1.46%)
Nov 06, 2002 5.844 5.916 5.830 5.916 262,376 +0.09(+1.49%)
Nov 05, 2002 6.010 6.017 5.815 5.830 173,254 -0.19(-3.12%)
Nov 04, 2002 5.844 6.039 5.822 6.017 363,834 +0.19(+3.22%)
Nov 01, 2002 5.808 5.858 5.772 5.830 246,576 -0.04(-0.61%)
Oct 31, 2002 5.808 5.952 5.808 5.866 203,608 +0.06(+0.99%)
Oct 30, 2002 5.916 5.916 5.628 5.808 209,846 -0.06(-1.11%)
Oct 29, 2002 5.916 5.916 5.599 5.873 393,634 -0.12(-1.93%)
Oct 28, 2002 5.981 6.097 5.952 5.988 228,003 +0.04(+0.61%)
Oct 25, 2002 5.873 6.010 5.858 5.952 181,293 +0.14(+2.36%)
Oct 24, 2002 5.700 5.916 5.678 5.815 195,708 +0.04(+0.75%)
Oct 23, 2002 5.685 5.851 5.577 5.772 188,223 +0.04(+0.63%)
Oct 22, 2002 5.822 5.822 5.606 5.736 247,269 -0.13(-2.21%)
Oct 21, 2002 5.981 5.981 5.772 5.866 185,590 -0.12(-2.05%)
Oct 18, 2002 5.830 5.988 5.772 5.988 2,966,119 +0.14(+2.47%)
Oct 17, 2002 5.628 5.844 5.628 5.844 174,917 +0.25(+4.52%)
Oct 16, 2002 5.700 5.736 5.555 5.591 224,953 -0.18(-3.12%)
Oct 15, 2002 5.635 5.844 5.628 5.772 295,225 +0.21(+3.76%)
Oct 14, 2002 5.584 5.584 5.404 5.563 133,614 -0.01(-0.26%)
Oct 11, 2002 5.447 5.591 5.433 5.577 199,866 +0.19(+3.62%)
Oct 10, 2002 5.209 5.404 5.195 5.382 427,592 +0.20(+3.90%)
Oct 09, 2002 5.418 5.476 5.123 5.180 281,642 -0.22(-4.01%)
Oct 08, 2002 5.353 5.591 5.339 5.397 349,004 +0.04(+0.67%)
Oct 07, 2002 5.721 5.729 5.231 5.361 1,625,960 -0.38(-6.66%)
Oct 04, 2002 5.880 5.916 5.700 5.743 1,087,623 -0.07(-1.24%)
Oct 03, 2002 5.880 6.060 5.808 5.815 199,589 -0.11(-1.83%)
Oct 02, 2002 5.938 6.133 5.916 5.923 267,228 -0.01(-0.24%)
Oct 01, 2002 5.844 5.938 5.664 5.938 462,104 +0.09(+1.60%)
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%)
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.