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

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 10, 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 (%)
Sep 30, 2005 4.329 4.423 4.300 4.423 763,983 +0.07(+1.66%)
Sep 29, 2005 4.242 4.351 4.163 4.351 1,353,604 +0.09(+2.03%)
Sep 28, 2005 4.343 4.394 4.221 4.264 1,709,677 -0.15(-3.43%)
Sep 27, 2005 4.343 4.444 4.329 4.415 2,523,835 -0.13(-2.86%)
Sep 26, 2005 4.401 4.560 4.401 4.545 820,949 +0.13(+2.94%)
Sep 23, 2005 4.415 4.509 4.369 4.415 1,270,303 +0.01(+0.16%)
Sep 22, 2005 4.415 4.473 4.401 4.408 739,450 -0.08(-1.77%)
Sep 21, 2005 4.581 4.603 4.480 4.488 807,505 -0.09(-2.05%)
Sep 20, 2005 4.589 4.661 4.581 4.581 570,354 -0.01(-0.16%)
Sep 19, 2005 4.596 4.690 4.581 4.589 608,608 -0.04(-0.93%)
Sep 16, 2005 4.805 4.819 4.617 4.632 2,076,422 -0.25(-5.03%)
Sep 15, 2005 4.819 4.906 4.798 4.877 282,613 +0.06(+1.20%)
Sep 14, 2005 4.834 4.949 4.783 4.819 597,243 -0.01(-0.30%)
Sep 13, 2005 4.978 5.007 4.819 4.834 772,854 -0.19(-3.74%)
Sep 12, 2005 4.971 5.036 4.949 5.022 964,127 +0.04(+0.72%)
Sep 09, 2005 5.007 5.043 4.949 4.985 349,974 -0.01(-0.29%)
Sep 08, 2005 5.022 5.050 4.985 5.000 388,229 -0.06(-1.28%)
Sep 07, 2005 5.058 5.072 5.014 5.065 531,822 -0.01(-0.28%)
Sep 06, 2005 4.993 5.094 4.985 5.079 424,404 +0.08(+1.59%)
Sep 02, 2005 4.906 5.043 4.884 5.000 794,892 +0.02(+0.43%)
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.