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 (%)
Sep 30, 2003 6.847 6.869 6.710 6.869 374,923 +0.02(+0.32%)
Sep 29, 2003 6.767 6.905 6.695 6.847 385,318 +0.16(+2.37%)
Sep 26, 2003 6.905 7.034 6.638 6.688 905,082 -0.42(-5.89%)
Sep 25, 2003 7.128 7.128 7.092 7.107 731,550 -0.01(-0.20%)
Sep 24, 2003 7.143 7.172 7.143 7.121 583,937 -0.06(-0.80%)
Sep 23, 2003 7.179 7.179 7.107 7.179 538,059 +0.00(+0.00%)
Sep 22, 2003 7.121 7.200 7.085 7.179 655,734 +0.00(+0.00%)
Sep 19, 2003 7.121 7.186 7.078 7.179 527,803 +0.07(+1.02%)
Sep 18, 2003 7.121 7.128 7.020 7.107 779,923 +0.02(+0.31%)
Sep 17, 2003 7.143 7.172 7.099 7.085 650,467 -0.12(-1.70%)
Sep 16, 2003 7.107 7.208 7.107 7.208 488,162 +0.10(+1.42%)
Sep 15, 2003 7.179 7.193 7.107 7.107 531,268 -0.07(-1.01%)
Sep 12, 2003 7.157 7.229 7.107 7.179 681,098 -0.03(-0.40%)
Sep 11, 2003 7.215 7.337 7.128 7.208 1,122,690 -0.01(-0.10%)
Sep 10, 2003 7.107 7.424 6.710 7.215 3,119,692 -0.39(-5.12%)
Sep 09, 2003 7.749 7.785 7.576 7.604 473,886 -0.14(-1.86%)
Sep 08, 2003 7.792 7.814 7.691 7.749 494,122 -0.08(-1.01%)
Sep 05, 2003 7.792 7.857 7.720 7.828 835,503 +0.04(+0.46%)
Sep 04, 2003 7.720 7.936 7.503 7.792 460,164 +0.04(+0.47%)
Sep 03, 2003 7.640 7.756 7.612 7.756 545,128 +0.07(+0.94%)
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.