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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 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 (%)
Jan 31, 2006 0.0154 0.0157 0.0151 0.0152 263,578,976 -0.00(-2.70%)
Jan 30, 2006 0.0157 0.0158 0.0155 0.0156 165,014,080 -0.00(-0.89%)
Jan 27, 2006 0.0155 0.0159 0.0154 0.0158 248,907,264 +0.00(+1.36%)
Jan 26, 2006 0.0157 0.0157 0.0154 0.0155 370,247,424 -0.00(-1.34%)
Jan 25, 2006 0.0159 0.0159 0.0156 0.0158 109,014,216 -0.00(-1.03%)
Jan 24, 2006 0.0157 0.0159 0.0156 0.0159 247,542,448 +0.00(+1.49%)
Jan 23, 2006 0.0156 0.0158 0.0155 0.0157 163,265,424 +0.00(+1.21%)
Jan 20, 2006 0.0160 0.0160 0.0152 0.0155 229,416,064 -0.00(-2.65%)
Jan 19, 2006 0.0157 0.0160 0.0156 0.0159 470,177,120 +0.00(+2.26%)
Jan 18, 2006 0.0152 0.0157 0.0152 0.0156 370,290,080 +0.00(+1.07%)
Jan 17, 2006 0.0155 0.0156 0.0154 0.0154 205,531,888 -0.00(-1.35%)
Jan 13, 2006 0.0158 0.0160 0.0156 0.0156 190,220,416 -0.00(-1.48%)
Jan 12, 2006 0.0162 0.0162 0.0158 0.0158 399,718,784 -0.00(-0.88%)
Jan 11, 2006 0.0156 0.0161 0.0156 0.0160 432,005,088 +0.00(+2.56%)
Jan 10, 2006 0.0154 0.0157 0.0153 0.0156 385,516,224 +0.00(+1.37%)
Jan 09, 2006 0.0152 0.0155 0.0151 0.0154 263,877,520 +0.00(+1.86%)
Jan 06, 2006 0.0156 0.0156 0.0146 0.0151 417,077,472 +0.00(+2.71%)
Jan 05, 2006 0.0143 0.0148 0.0143 0.0147 310,878,176 +0.00(+1.62%)
Jan 04, 2006 0.0141 0.0146 0.0141 0.0145 258,077,072 +0.00(+1.65%)
Jan 03, 2006 0.0134 0.0143 0.0134 0.0142 217,132,768 +0.00(+6.49%)
Dec 30, 2005 0.0135 0.0136 0.0132 0.0134 296,888,864 -0.00(-1.38%)
Dec 29, 2005 0.0134 0.0136 0.0134 0.0136 225,193,680 +0.00(+1.23%)
Dec 28, 2005 0.0132 0.0135 0.0132 0.0134 299,319,936 +0.00(+0.18%)
Dec 27, 2005 0.0130 0.0134 0.0130 0.0134 253,300,240 +0.00(+1.79%)
Dec 23, 2005 0.0131 0.0134 0.0130 0.0131 175,548,720 -0.00(-1.58%)
Dec 22, 2005 0.0132 0.0135 0.0132 0.0133 159,000,384 -0.00(-1.04%)
Dec 21, 2005 0.0135 0.0136 0.0135 0.0135 194,144,256 -0.00(-0.35%)
Dec 20, 2005 0.0135 0.0136 0.0135 0.0135 231,676,528 -0.00(-0.35%)
Dec 19, 2005 0.0138 0.0139 0.0135 0.0136 174,823,664 -0.00(-2.69%)
Dec 16, 2005 0.0140 0.0141 0.0136 0.0140 472,394,944 -0.00(-0.17%)
Dec 15, 2005 0.0140 0.0141 0.0138 0.0140 149,404,064 -0.00(-0.17%)
Dec 14, 2005 0.0137 0.0141 0.0137 0.0140 156,739,920 +0.00(+1.53%)
Dec 13, 2005 0.0135 0.0140 0.0134 0.0138 282,473,056 +0.00(+0.17%)
Dec 12, 2005 0.0135 0.0140 0.0134 0.0138 298,040,416 +0.00(+2.09%)
Dec 09, 2005 0.0134 0.0136 0.0134 0.0135 208,560,064 -0.00(-0.35%)
Dec 08, 2005 0.0135 0.0138 0.0134 0.0135 214,061,952 -0.00(-0.52%)
Dec 07, 2005 0.0136 0.0139 0.0136 0.0136 225,364,288 -0.00(-1.36%)
Dec 06, 2005 0.0137 0.0140 0.0137 0.0138 182,543,360 -0.00(-0.17%)
Dec 05, 2005 0.0139 0.0139 0.0137 0.0138 191,158,736 -0.00(-1.34%)
Dec 02, 2005 0.0141 0.0142 0.0138 0.0140 177,212,080 -0.00(-2.13%)
Dec 01, 2005 0.0141 0.0143 0.0138 0.0143 147,271,552 +0.00(+0.00%)
Nov 30, 2005 0.0144 0.0145 0.0142 0.0143 143,049,168 -0.00(-1.13%)
Nov 29, 2005 0.0146 0.0147 0.0143 0.0145 141,087,248 +0.00(+0.16%)
Nov 28, 2005 0.0148 0.0150 0.0144 0.0144 280,724,384 -0.00(-2.38%)
Nov 25, 2005 0.0148 0.0149 0.0148 0.0148 84,575,584 -0.00(-0.63%)
Nov 23, 2005 0.0141 0.0149 0.0140 0.0149 385,644,192 +0.00(+6.19%)
Nov 22, 2005 0.0136 0.0140 0.0135 0.0140 282,131,872 +0.00(+3.10%)
Nov 21, 2005 0.0133 0.0136 0.0132 0.0136 161,644,704 +0.00(+1.58%)
Nov 18, 2005 0.0134 0.0136 0.0132 0.0134 166,122,992 +0.00(+0.18%)
Nov 17, 2005 0.0131 0.0134 0.0131 0.0134 188,685,008 +0.00(+0.53%)
Nov 16, 2005 0.0134 0.0135 0.0132 0.0133 180,368,192 -0.00(-1.56%)
Nov 15, 2005 0.0133 0.0135 0.0131 0.0135 340,264,256 +0.00(+1.23%)
Nov 14, 2005 0.0135 0.0135 0.0132 0.0133 172,136,688 -0.00(-1.39%)
Nov 11, 2005 0.0132 0.0136 0.0132 0.0135 173,416,192 +0.00(+1.94%)
Nov 10, 2005 0.0134 0.0134 0.0130 0.0133 207,109,952 +0.00(+1.07%)
Nov 09, 2005 0.0128 0.0131 0.0127 0.0131 291,301,664 +0.00(+2.19%)
Nov 08, 2005 0.0126 0.0130 0.0125 0.0128 204,209,728 +0.00(+0.74%)
Nov 07, 2005 0.0125 0.0128 0.0125 0.0128 287,889,664 -0.00(-0.73%)
Nov 04, 2005 0.0128 0.0130 0.0127 0.0128 255,646,016 -0.00(-1.79%)
Nov 03, 2005 0.0133 0.0134 0.0130 0.0131 219,905,040 -0.00(-1.93%)
Nov 02, 2005 0.0132 0.0133 0.0130 0.0133 165,014,080 +0.00(+1.07%)
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.