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

MFA Financial Inc (NY: MFA )

10.54 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Apr 25, 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 30, 2003 7.107 7.172 7.034 7.121 695,097 +0.09(+1.23%)
May 29, 2003 7.179 7.186 6.962 7.034 668,901 -0.11(-1.52%)
May 28, 2003 7.143 7.172 7.099 7.143 591,976 +0.00(+0.00%)
May 27, 2003 7.172 7.179 7.107 7.143 791,427 +0.04(+0.61%)
May 23, 2003 7.034 7.186 6.998 7.099 950,405 +0.10(+1.44%)
May 22, 2003 7.143 7.143 6.984 6.998 780,200 +0.07(+1.04%)
May 21, 2003 6.890 7.034 6.782 6.926 674,445 +0.06(+0.84%)
May 20, 2003 6.710 6.919 6.710 6.869 824,137 +0.13(+1.93%)
May 19, 2003 7.049 7.049 6.739 6.739 1,021,232 -0.30(-4.21%)
May 16, 2003 7.085 7.186 6.998 7.034 790,872 -0.12(-1.71%)
May 15, 2003 7.208 7.229 7.107 7.157 563,978 -0.01(-0.10%)
May 14, 2003 7.179 7.200 7.128 7.164 420,800 -0.01(-0.20%)
May 13, 2003 7.193 7.200 7.135 7.179 445,056 +0.01(+0.20%)
May 12, 2003 7.179 7.200 7.099 7.164 434,384 +0.02(+0.30%)
May 09, 2003 7.056 7.143 7.006 7.143 420,939 +0.13(+1.85%)
May 08, 2003 7.056 7.085 6.998 7.013 434,938 -0.04(-0.61%)
May 07, 2003 7.099 7.099 6.948 7.056 576,175 -0.04(-0.61%)
May 06, 2003 6.998 7.143 6.977 7.099 478,598 +0.06(+0.92%)
May 05, 2003 7.020 7.034 6.890 7.034 582,274 +0.07(+1.04%)
May 02, 2003 6.854 6.962 6.854 6.962 537,921 +0.14(+2.12%)
May 01, 2003 6.832 6.854 6.782 6.818 723,372 +0.06(+0.85%)
Apr 30, 2003 6.724 6.847 6.710 6.760 1,939,066 -0.01(-0.11%)
Apr 29, 2003 6.717 6.818 6.710 6.767 561,067 +0.05(+0.75%)
Apr 28, 2003 6.666 6.739 6.666 6.717 282,197 +0.08(+1.20%)
Apr 25, 2003 6.869 6.876 6.609 6.638 576,591 -0.23(-3.36%)
Apr 24, 2003 6.854 6.912 6.832 6.869 415,949 +0.01(+0.21%)
Apr 23, 2003 6.804 6.890 6.804 6.854 530,297 +0.08(+1.17%)
Apr 22, 2003 6.703 6.782 6.695 6.775 474,579 +0.07(+1.08%)
Apr 21, 2003 6.638 6.710 6.623 6.703 343,737 +0.06(+0.98%)
Apr 17, 2003 6.638 6.638 6.616 6.638 135,970 +0.02(+0.33%)
Apr 16, 2003 6.674 6.674 6.609 6.616 221,627 -0.01(-0.22%)
Apr 15, 2003 6.602 6.674 6.587 6.630 315,046 -0.01(-0.11%)
Apr 14, 2003 6.580 6.659 6.522 6.638 500,220 +0.07(+1.10%)
Apr 11, 2003 6.551 6.573 6.529 6.565 228,280 +0.04(+0.55%)
Apr 10, 2003 6.443 6.544 6.428 6.529 207,351 +0.09(+1.34%)
Apr 09, 2003 6.529 6.573 6.421 6.443 323,916 -0.09(-1.33%)
Apr 08, 2003 6.529 6.529 6.421 6.529 432,582 +0.04(+0.56%)
Apr 07, 2003 6.400 6.529 6.400 6.493 379,358 +0.17(+2.62%)
Apr 04, 2003 6.414 6.443 6.313 6.327 167,571 -0.09(-1.35%)
Apr 03, 2003 6.392 6.443 6.327 6.414 384,209 +0.04(+0.57%)
Apr 02, 2003 6.385 6.400 6.349 6.378 609,440 +0.14(+2.31%)
Apr 01, 2003 6.205 6.234 6.140 6.234 194,183 -0.01(-0.12%)
Mar 31, 2003 6.169 6.241 6.133 6.241 219,686 +0.01(+0.12%)
Mar 28, 2003 6.205 6.234 6.169 6.234 138,187 -0.01(-0.23%)
Mar 27, 2003 6.270 6.299 6.190 6.248 260,436 -0.01(-0.23%)
Mar 26, 2003 6.212 6.327 6.212 6.262 298,413 -0.21(-3.23%)
Mar 25, 2003 6.457 6.472 6.421 6.472 262,515 +0.04(+0.67%)
Mar 24, 2003 6.421 6.443 6.349 6.428 172,838 -0.01(-0.22%)
Mar 21, 2003 6.306 6.479 6.306 6.443 369,240 +0.13(+2.06%)
Mar 20, 2003 6.335 6.335 6.212 6.313 459,471 -0.09(-1.46%)
Mar 19, 2003 6.493 6.522 6.277 6.407 431,334 -0.09(-1.33%)
Mar 18, 2003 6.450 6.493 6.414 6.493 134,584 +0.06(+0.90%)
Mar 17, 2003 6.349 6.436 6.335 6.436 384,070 +0.13(+2.06%)
Mar 14, 2003 6.205 6.327 6.190 6.306 238,952 +0.13(+2.10%)
Mar 13, 2003 6.133 6.183 6.039 6.176 264,317 +0.08(+1.30%)
Mar 12, 2003 6.176 6.241 6.060 6.097 204,717 -0.10(-1.63%)
Mar 11, 2003 6.205 6.270 6.183 6.198 166,185 +0.03(+0.47%)
Mar 10, 2003 6.277 6.320 6.147 6.169 249,209 -0.09(-1.38%)
Mar 07, 2003 6.205 6.291 6.176 6.255 228,280 +0.04(+0.58%)
Mar 06, 2003 6.255 6.313 6.219 6.219 197,926 -0.06(-1.03%)
Mar 05, 2003 6.392 6.392 6.226 6.284 199,034 -0.06(-0.91%)
Mar 04, 2003 6.349 6.385 6.335 6.342 110,882 -0.01(-0.11%)
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.