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

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 4:10 PM EDT, May 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 (%)
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%)
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.