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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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%)
Sep 02, 2003 7.576 7.720 7.568 7.684 466,678 +0.12(+1.53%)
Aug 29, 2003 7.532 7.713 7.431 7.568 904,805 -0.01(-0.10%)
Aug 28, 2003 7.467 7.576 7.359 7.576 637,854 +0.16(+2.14%)
Aug 27, 2003 7.366 7.460 7.301 7.417 468,896 +0.09(+1.18%)
Aug 26, 2003 7.294 7.395 7.287 7.330 315,462 +0.04(+0.49%)
Aug 25, 2003 7.294 7.374 7.287 7.294 199,866 -0.01(-0.10%)
Aug 22, 2003 7.388 7.395 7.301 7.301 199,312 -0.06(-0.78%)
Aug 21, 2003 7.381 7.431 7.330 7.359 245,328 -0.05(-0.68%)
Aug 20, 2003 7.417 7.460 7.301 7.410 211,232 -0.02(-0.29%)
Aug 19, 2003 7.366 7.431 7.301 7.431 262,931 +0.06(+0.88%)
Aug 18, 2003 7.301 7.388 7.287 7.366 234,378 +0.04(+0.59%)
Aug 15, 2003 7.287 7.417 7.280 7.323 118,228 -0.02(-0.29%)
Aug 14, 2003 7.395 7.410 7.287 7.345 267,921 -0.05(-0.68%)
Aug 13, 2003 7.489 7.511 7.359 7.395 524,476 -0.09(-1.16%)
Aug 12, 2003 7.503 7.503 7.402 7.482 209,153 +0.05(+0.68%)
Aug 11, 2003 7.359 7.525 7.359 7.431 313,244 +0.05(+0.68%)
Aug 08, 2003 7.395 7.431 7.359 7.381 700,641 -0.01(-0.20%)
Aug 07, 2003 7.395 7.424 7.265 7.395 367,715 +0.04(+0.49%)
Aug 06, 2003 7.215 7.460 7.150 7.359 2,087,926 +0.12(+1.69%)
Aug 05, 2003 7.215 7.352 7.179 7.236 635,636 -0.06(-0.89%)
Aug 04, 2003 7.359 7.359 6.674 7.301 1,645,642 -0.06(-0.78%)
Aug 01, 2003 7.576 7.576 7.215 7.359 1,047,982 -0.29(-3.77%)
Jul 31, 2003 7.503 7.648 7.366 7.648 1,425,677 +0.11(+1.44%)
Jul 30, 2003 7.431 7.561 7.301 7.539 950,267 +0.22(+2.96%)
Jul 29, 2003 7.576 7.576 7.323 7.323 357,459 -0.25(-3.33%)
Jul 28, 2003 7.424 7.576 7.352 7.576 301,740 +0.23(+3.14%)
Jul 25, 2003 7.316 7.402 7.287 7.345 270,970 -0.01(-0.20%)
Jul 24, 2003 7.359 7.431 7.251 7.359 323,916 +0.07(+0.99%)
Jul 23, 2003 7.309 7.453 7.229 7.287 553,306 -0.09(-1.17%)
Jul 22, 2003 7.395 7.395 7.222 7.374 536,950 +0.05(+0.69%)
Jul 21, 2003 7.323 7.410 7.287 7.323 340,965 -0.04(-0.49%)
Jul 18, 2003 7.410 7.410 7.143 7.359 397,515 +0.02(+0.29%)
Jul 17, 2003 7.417 7.503 7.013 7.337 905,359 -0.20(-2.68%)
Jul 16, 2003 7.576 7.597 7.402 7.539 400,841 -0.03(-0.38%)
Jul 15, 2003 7.568 7.576 7.496 7.568 292,315 +0.00(+0.00%)
Jul 14, 2003 7.532 7.576 7.503 7.568 396,822 +0.06(+0.77%)
Jul 11, 2003 7.431 7.518 7.424 7.511 291,345 +0.06(+0.87%)
Jul 10, 2003 7.438 7.496 7.395 7.446 259,604 -0.02(-0.29%)
Jul 09, 2003 7.417 7.496 7.395 7.467 403,059 +0.05(+0.68%)
Jul 08, 2003 7.395 7.431 7.359 7.417 419,830 +0.04(+0.59%)
Jul 07, 2003 7.417 7.431 7.359 7.374 358,567 -0.01(-0.10%)
Jul 03, 2003 7.417 7.424 7.374 7.381 262,238 -0.01(-0.10%)
Jul 02, 2003 7.366 7.410 7.323 7.388 549,286 +0.03(+0.39%)
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.