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

MFA Financial Inc (NY: MFA )

10.79 +0.20 (+1.89%)
Official Closing Price Updated: 6:30 PM EDT, May 1, 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 (%)
Jul 31, 2006 4.928 4.964 4.841 4.949 224,953 -0.01(-0.15%)
Jul 28, 2006 4.841 4.978 4.841 4.957 272,494 +0.12(+2.38%)
Jul 27, 2006 4.942 5.007 4.819 4.841 300,908 -0.12(-2.47%)
Jul 26, 2006 4.978 5.029 4.942 4.964 407,772 -0.04(-0.86%)
Jul 25, 2006 5.000 5.036 4.942 5.007 339,024 -0.01(-0.14%)
Jul 24, 2006 4.791 5.014 4.798 5.014 341,935 +0.22(+4.67%)
Jul 21, 2006 4.848 4.870 4.711 4.791 352,469 -0.09(-1.92%)
Jul 20, 2006 5.043 5.050 4.877 4.884 412,761 -0.14(-2.87%)
Jul 19, 2006 5.007 5.050 4.971 5.029 1,249,789 +0.01(+0.14%)
Jul 18, 2006 4.964 5.036 4.942 5.022 839,661 +0.06(+1.16%)
Jul 17, 2006 4.776 5.014 4.776 4.964 425,652 +0.14(+2.99%)
Jul 14, 2006 4.769 4.870 4.711 4.819 529,466 +0.05(+1.06%)
Jul 13, 2006 4.884 4.913 4.762 4.769 426,067 -0.16(-3.22%)
Jul 12, 2006 5.014 5.036 4.870 4.928 454,204 -0.10(-2.01%)
Jul 11, 2006 4.985 5.029 4.913 5.029 310,472 +0.02(+0.43%)
Jul 10, 2006 4.978 5.050 4.949 5.007 674,722 +0.00(+0.00%)
Jul 07, 2006 4.971 5.050 4.942 5.007 1,712,171 +0.01(+0.14%)
Jul 06, 2006 4.949 5.022 4.913 5.000 392,109 +0.05(+1.02%)
Jul 05, 2006 4.848 4.993 4.791 4.949 487,469 +0.03(+0.59%)
Jul 03, 2006 4.942 5.007 4.884 4.920 191,688 -0.04(-0.87%)
Jun 30, 2006 4.942 4.964 4.863 4.964 809,168 +0.06(+1.18%)
Jun 29, 2006 4.697 4.942 4.668 4.906 577,423 +0.22(+4.78%)
Jun 28, 2006 4.697 4.740 4.617 4.682 209,568 -0.03(-0.61%)
Jun 27, 2006 4.762 4.776 4.661 4.711 456,006 -0.06(-1.21%)
Jun 26, 2006 4.668 4.798 4.668 4.769 428,285 +0.10(+2.16%)
Jun 23, 2006 4.625 4.697 4.625 4.668 285,662 -0.01(-0.31%)
Jun 22, 2006 4.682 4.697 4.617 4.682 287,325 -0.06(-1.22%)
Jun 21, 2006 4.545 4.755 4.545 4.740 615,539 +0.19(+4.12%)
Jun 20, 2006 4.603 4.654 4.553 4.553 355,518 -0.09(-2.02%)
Jun 19, 2006 4.668 4.697 4.545 4.646 486,499 -0.05(-1.08%)
Jun 16, 2006 4.949 4.949 4.682 4.697 1,651,602 -0.25(-5.10%)
Jun 15, 2006 4.841 4.949 4.827 4.949 288,988 +0.14(+2.85%)
Jun 14, 2006 4.769 4.848 4.733 4.812 498,419 +0.01(+0.30%)
Jun 13, 2006 4.762 4.870 4.718 4.798 599,322 +0.02(+0.45%)
Jun 12, 2006 4.856 4.870 4.762 4.776 426,206 -0.09(-1.93%)
Jun 09, 2006 4.892 4.949 4.863 4.870 246,991 -0.02(-0.44%)
Jun 08, 2006 4.856 4.964 4.769 4.892 485,806 -0.01(-0.29%)
Jun 07, 2006 4.913 5.022 4.870 4.906 771,468 +0.00(+0.00%)
Jun 06, 2006 4.899 4.971 4.819 4.906 424,543 -0.01(-0.15%)
Jun 05, 2006 4.993 5.036 4.870 4.913 1,037,310 -0.14(-2.71%)
Jun 02, 2006 4.935 5.050 4.935 5.050 705,354 +0.12(+2.49%)
Jun 01, 2006 4.834 4.928 4.791 4.928 307,007 +0.04(+0.74%)
May 31, 2006 4.819 4.892 4.762 4.892 634,527 +0.12(+2.57%)
May 30, 2006 4.841 4.870 4.740 4.769 408,881 -0.12(-2.36%)
May 26, 2006 4.906 4.935 4.834 4.884 243,110 +0.02(+0.45%)
May 25, 2006 4.798 4.870 4.783 4.863 300,770 +0.08(+1.66%)
May 24, 2006 4.798 4.899 4.690 4.783 418,583 -0.04(-0.90%)
May 23, 2006 4.942 4.993 4.798 4.827 452,541 -0.06(-1.18%)
May 22, 2006 4.798 4.964 4.780 4.884 878,054 -0.06(-1.17%)
May 19, 2006 4.798 4.978 4.798 4.942 623,439 +0.10(+2.09%)
May 18, 2006 4.812 4.942 4.812 4.841 356,627 +0.00(+0.00%)
May 17, 2006 4.812 4.928 4.762 4.841 764,122 -0.11(-2.19%)
May 16, 2006 4.884 5.050 4.834 4.949 656,843 +0.11(+2.24%)
May 15, 2006 4.906 4.949 4.812 4.841 1,109,800 -0.16(-3.17%)
May 12, 2006 4.762 5.108 4.762 5.000 1,350,970 +0.09(+1.91%)
May 11, 2006 5.029 5.065 4.834 4.906 1,060,041 -0.12(-2.44%)
May 10, 2006 4.935 5.065 4.899 5.029 423,573 +0.05(+1.01%)
May 09, 2006 5.014 5.072 4.935 4.978 694,404 -0.07(-1.43%)
May 08, 2006 4.913 5.101 4.848 5.050 1,067,110 +0.09(+1.74%)
May 05, 2006 4.747 4.978 4.740 4.964 966,483 +0.21(+4.40%)
May 04, 2006 4.827 4.827 4.697 4.755 608,747 -0.09(-1.93%)
May 03, 2006 4.762 4.920 4.675 4.848 1,530,739 +0.05(+1.05%)
May 02, 2006 4.726 4.819 4.560 4.798 424,820 +0.05(+1.06%)
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.