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

MFA Financial Inc (NY: MFA )

10.80 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 9, 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 (%)
Jan 31, 2007 5.433 5.433 5.346 5.368 522,258 -0.06(-1.20%)
Jan 30, 2007 5.296 5.469 5.296 5.433 946,109 +0.14(+2.59%)
Jan 29, 2007 5.310 5.353 5.238 5.296 507,012 -0.03(-0.54%)
Jan 26, 2007 5.310 5.339 5.231 5.325 357,181 +0.01(+0.27%)
Jan 25, 2007 5.382 5.404 5.288 5.310 533,762 -0.05(-0.94%)
Jan 24, 2007 5.274 5.382 5.267 5.361 575,066 +0.06(+1.09%)
Jan 23, 2007 5.260 5.325 5.252 5.303 583,798 +0.03(+0.55%)
Jan 22, 2007 5.325 5.339 5.252 5.274 494,676 -0.06(-1.22%)
Jan 19, 2007 5.216 5.346 5.173 5.339 727,808 +0.07(+1.37%)
Jan 18, 2007 5.296 5.325 5.151 5.267 845,205 -0.01(-0.27%)
Jan 17, 2007 5.303 5.346 5.274 5.281 757,469 -0.04(-0.81%)
Jan 16, 2007 5.389 5.397 5.310 5.325 1,384,096 -0.05(-0.94%)
Jan 12, 2007 5.397 5.397 5.325 5.375 1,009,312 -0.01(-0.27%)
Jan 11, 2007 5.368 5.454 5.326 5.389 601,401 +0.03(+0.54%)
Jan 10, 2007 5.346 5.375 5.325 5.361 435,770 -0.01(-0.13%)
Jan 09, 2007 5.339 5.404 5.274 5.368 394,466 +0.01(+0.27%)
Jan 08, 2007 5.332 5.397 5.260 5.353 782,002 +0.01(+0.27%)
Jan 05, 2007 5.447 5.498 5.310 5.339 878,470 -0.17(-3.14%)
Jan 04, 2007 5.490 5.534 5.454 5.512 267,228 +0.00(+0.00%)
Jan 03, 2007 5.548 5.584 5.490 5.512 654,348 -0.04(-0.65%)
Dec 29, 2006 5.527 5.570 5.483 5.548 536,950 -0.01(-0.13%)
Dec 28, 2006 5.555 5.577 5.519 5.555 355,518 -0.03(-0.52%)
Dec 27, 2006 5.519 5.584 5.505 5.584 438,126 +0.01(+0.26%)
Dec 26, 2006 5.483 5.577 5.469 5.570 412,623 +0.08(+1.45%)
Dec 22, 2006 5.426 5.498 5.426 5.490 309,224 +0.04(+0.79%)
Dec 21, 2006 5.527 5.570 5.447 5.447 1,618,198 -0.09(-1.69%)
Dec 20, 2006 5.490 5.570 5.483 5.541 608,470 +0.08(+1.45%)
Dec 19, 2006 5.527 5.548 5.454 5.462 862,669 -0.10(-1.82%)
Dec 18, 2006 5.599 5.628 5.527 5.563 352,607 -0.06(-1.03%)
Dec 15, 2006 5.628 5.649 5.599 5.620 775,765 -0.01(-0.13%)
Dec 14, 2006 5.620 5.656 5.599 5.628 306,591 +0.02(+0.39%)
Dec 13, 2006 5.692 5.692 5.591 5.606 356,350 -0.06(-1.14%)
Dec 12, 2006 5.642 5.692 5.591 5.671 461,550 +0.03(+0.51%)
Dec 11, 2006 5.591 5.664 5.584 5.642 1,109,245 +0.03(+0.51%)
Dec 08, 2006 5.620 5.656 5.591 5.613 317,818 -0.01(-0.26%)
Dec 07, 2006 5.635 5.635 5.591 5.628 405,970 -0.01(-0.13%)
Dec 06, 2006 5.635 5.656 5.591 5.635 496,339 -0.01(-0.26%)
Dec 05, 2006 5.656 5.678 5.628 5.649 698,701 -0.02(-0.38%)
Dec 04, 2006 5.635 5.685 5.584 5.671 565,087 +0.04(+0.77%)
Dec 01, 2006 5.584 5.671 5.519 5.628 596,134 +0.01(+0.26%)
Nov 30, 2006 5.570 5.656 5.541 5.613 1,067,941 +0.02(+0.39%)
Nov 29, 2006 5.577 5.635 5.570 5.591 877,916 +0.02(+0.39%)
Nov 28, 2006 5.541 5.613 5.519 5.570 622,330 +0.01(+0.13%)
Nov 27, 2006 5.584 5.606 5.519 5.563 586,016 -0.06(-1.03%)
Nov 24, 2006 5.599 5.649 5.555 5.620 119,337 -0.01(-0.13%)
Nov 22, 2006 5.729 5.750 5.606 5.628 386,427 -0.08(-1.39%)
Nov 21, 2006 5.714 5.772 5.656 5.707 513,526 -0.02(-0.38%)
Nov 20, 2006 5.729 5.793 5.685 5.729 368,685 -0.01(-0.25%)
Nov 17, 2006 5.793 5.808 5.685 5.743 702,166 -0.05(-0.87%)
Nov 16, 2006 5.851 5.858 5.779 5.793 580,195 -0.05(-0.86%)
Nov 15, 2006 5.793 5.851 5.772 5.844 1,303,013 +0.05(+0.87%)
Nov 14, 2006 5.750 5.822 5.700 5.793 437,017 +0.04(+0.75%)
Nov 13, 2006 5.707 5.750 5.685 5.750 583,798 +0.01(+0.25%)
Nov 10, 2006 5.678 5.736 5.649 5.736 481,232 +0.04(+0.63%)
Nov 09, 2006 5.685 5.736 5.613 5.700 413,177 +0.01(+0.13%)
Nov 08, 2006 5.664 5.822 5.628 5.692 1,189,497 -0.01(-0.25%)
Nov 07, 2006 5.678 5.736 5.606 5.707 488,578 +0.02(+0.38%)
Nov 06, 2006 5.591 5.714 5.591 5.685 429,532 +0.09(+1.55%)
Nov 03, 2006 5.584 5.685 5.563 5.599 474,856 +0.04(+0.65%)
Nov 02, 2006 5.570 5.671 5.541 5.563 534,456 -0.03(-0.52%)
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.