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

MFA Financial Inc (NY: MFA )

10.69 -0.07 (-0.70%)
Streaming Delayed Price Updated: 10:11 AM EDT, Apr 30, 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 30, 2010 5.613 5.697 5.545 5.613 4,362,731 +0.03(+0.55%)
Jul 29, 2010 5.720 5.751 5.567 5.583 7,211,818 -0.12(-2.14%)
Jul 28, 2010 5.705 5.843 5.697 5.705 47,686 -0.12(-2.10%)
Jul 27, 2010 5.843 5.896 5.789 5.828 131,191 -0.02(-0.26%)
Jul 26, 2010 5.812 5.843 5.774 5.843 6,072,663 +0.05(+0.79%)
Jul 23, 2010 5.667 5.805 5.659 5.797 8,137,433 +0.11(+1.88%)
Jul 22, 2010 5.667 5.720 5.629 5.690 1,369 +0.10(+1.78%)
Jul 21, 2010 5.659 5.675 5.583 5.590 4,714,733 -0.05(-0.95%)
Jul 20, 2010 5.545 5.659 5.514 5.644 67,909 +0.07(+1.23%)
Jul 19, 2010 5.552 5.598 5.522 5.575 6,972,778 +0.05(+0.83%)
Jul 16, 2010 5.529 5.621 5.499 5.529 7,026,928 -0.05(-0.82%)
Jul 15, 2010 5.545 5.590 5.476 5.575 6,031,905 +0.03(+0.55%)
Jul 14, 2010 5.621 5.621 5.506 5.545 4,184 -0.10(-1.76%)
Jul 13, 2010 5.644 5.690 5.606 5.644 31,733 +0.09(+1.65%)
Jul 12, 2010 5.567 5.621 5.529 5.552 3,776,783 -0.04(-0.68%)
Jul 09, 2010 5.590 5.606 5.491 5.590 4,590,431 +0.05(+0.83%)
Jul 08, 2010 5.545 5.613 5.491 5.545 140,928 -0.04(-0.68%)
Jul 07, 2010 5.404 5.605 5.389 5.583 35,190 +0.22(+4.03%)
Jul 06, 2010 5.367 5.501 5.337 5.367 18,990 +0.03(+0.56%)
Jul 02, 2010 5.337 5.389 5.255 5.337 7,628,242 -0.02(-0.42%)
Jul 01, 2010 5.411 5.508 5.262 5.359 87,881 -0.16(-2.84%)
Jun 30, 2010 5.516 5.639 5.516 5.516 36,705 -0.04(-0.80%)
Jun 29, 2010 5.605 5.665 5.523 5.560 47,225 -0.22(-3.87%)
Jun 25, 2010 5.784 5.784 5.605 5.784 10,855,039 +0.18(+3.19%)
Jun 24, 2010 5.605 5.650 5.531 5.605 62,708 +0.03(+0.53%)
Jun 23, 2010 5.553 5.613 5.538 5.575 5,438,538 +0.01(+0.13%)
Jun 22, 2010 5.568 5.702 5.568 5.568 16,222 -0.10(-1.71%)
Jun 21, 2010 5.702 5.706 5.628 5.665 4,857,391 +0.01(+0.26%)
Jun 18, 2010 5.650 5.665 5.598 5.650 6,307,520 +0.02(+0.40%)
Jun 17, 2010 5.628 5.695 5.568 5.628 1,870 -0.04(-0.66%)
Jun 16, 2010 5.650 5.702 5.613 5.665 5,941,718 +0.00(+0.00%)
Jun 15, 2010 5.665 5.672 5.568 5.665 16,752 +0.03(+0.53%)
Jun 14, 2010 5.598 5.687 5.575 5.635 8,382,647 +0.04(+0.67%)
Jun 11, 2010 5.531 5.598 5.493 5.598 5,311,041 +0.01(+0.13%)
Jun 10, 2010 5.590 5.590 5.508 5.590 22,541 +0.08(+1.49%)
Jun 09, 2010 5.546 5.583 5.478 5.508 8,697,132 -0.03(-0.54%)
Jun 08, 2010 5.501 5.546 5.434 5.538 10,246,753 +0.07(+1.23%)
Jun 07, 2010 5.396 5.538 5.367 5.471 11,917,308 +0.08(+1.52%)
Jun 04, 2010 5.389 5.523 5.389 5.389 9,715,359 -0.16(-2.82%)
Jun 03, 2010 5.546 5.590 5.493 5.546 7,398,477 -0.01(-0.13%)
Jun 02, 2010 5.553 5.553 5.396 5.553 11,069,198 +0.14(+2.62%)
Jun 01, 2010 5.411 5.546 5.382 5.411 13,587 -0.05(-0.96%)
May 28, 2010 5.464 5.508 5.389 5.464 11,773,883 +0.04(+0.69%)
May 27, 2010 5.300 5.426 5.231 5.426 16,593,373 +0.24(+4.60%)
May 26, 2010 5.188 5.300 5.164 5.188 46,232 -0.03(-0.57%)
May 25, 2010 5.083 5.225 5.061 5.218 11,592,103 +0.04(+0.86%)
May 24, 2010 5.210 5.232 5.136 5.173 5,677,210 -0.04(-0.72%)
May 21, 2010 5.106 5.210 5.076 5.210 9,585,972 +0.09(+1.75%)
May 20, 2010 5.158 5.218 5.113 5.121 60,238 -0.13(-2.41%)
May 19, 2010 5.240 5.292 5.180 5.247 9,473,161 +0.00(+0.00%)
May 18, 2010 5.352 5.367 5.218 5.247 45,573 -0.07(-1.26%)
May 17, 2010 5.240 5.329 5.225 5.314 5,664,312 +0.07(+1.42%)
May 14, 2010 5.240 5.307 5.188 5.240 5,931,746 -0.09(-1.68%)
May 13, 2010 5.352 5.404 5.314 5.329 7,427,580 -0.03(-0.56%)
May 12, 2010 5.292 5.389 5.292 5.359 5,323,923 +0.07(+1.41%)
May 11, 2010 5.337 5.352 5.270 5.285 58,521 -0.03(-0.56%)
May 10, 2010 5.247 5.322 5.247 5.314 8,004,730 +0.22(+4.24%)
May 07, 2010 5.039 5.128 4.957 5.098 14,013,079 +0.16(+3.32%)
May 06, 2010 4.934 5.203 4.577 4.934 3,219 -0.32(-6.03%)
May 05, 2010 5.270 5.285 5.180 5.251 10,692,296 -0.01(-0.21%)
May 04, 2010 5.344 5.361 5.218 5.262 1,341 -0.07(-1.40%)
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.