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 (%)
May 31, 2007 5.389 5.433 5.361 5.426 738,064 +0.04(+0.67%)
May 30, 2007 5.332 5.389 5.325 5.389 1,459,497 +0.00(+0.00%)
May 29, 2007 5.353 5.433 5.339 5.389 758,578 +0.04(+0.81%)
May 25, 2007 5.288 5.353 5.281 5.346 811,940 +0.08(+1.51%)
May 24, 2007 5.389 5.389 5.195 5.267 2,315,929 -0.14(-2.67%)
May 23, 2007 5.454 5.555 5.404 5.411 555,385 -0.04(-0.79%)
May 22, 2007 5.375 5.490 5.346 5.454 825,385 +0.07(+1.34%)
May 21, 2007 5.339 5.447 5.332 5.382 912,289 +0.03(+0.54%)
May 18, 2007 5.375 5.411 5.310 5.353 792,536 -0.03(-0.54%)
May 17, 2007 5.447 5.447 5.339 5.382 1,118,947 -0.09(-1.71%)
May 16, 2007 5.411 5.476 5.346 5.476 615,261 +0.06(+1.20%)
May 15, 2007 5.440 5.584 5.339 5.411 665,159 -0.05(-0.92%)
May 14, 2007 5.483 5.519 5.440 5.462 576,314 -0.05(-0.92%)
May 11, 2007 5.498 5.534 5.447 5.512 578,947 +0.06(+1.06%)
May 10, 2007 5.512 5.563 5.447 5.454 441,175 -0.10(-1.82%)
May 09, 2007 5.519 5.613 5.505 5.555 383,655 -0.01(-0.13%)
May 08, 2007 5.527 5.584 5.476 5.563 549,841 +0.01(+0.13%)
May 07, 2007 5.541 5.613 5.490 5.555 794,684 +0.01(+0.13%)
May 04, 2007 5.591 5.606 5.476 5.548 1,251,290 -0.01(-0.13%)
May 03, 2007 5.548 5.649 5.541 5.555 868,213 +0.04(+0.79%)
May 02, 2007 5.389 5.815 5.353 5.512 2,604,621 +0.23(+4.37%)
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.