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: 7:00 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 (%)
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%)
Nov 01, 2005 0.0134 0.0134 0.0131 0.0132 160,877,008 -0.00(-2.09%)
Oct 31, 2005 0.0135 0.0136 0.0132 0.0135 343,761,568 -0.00(-0.17%)
Oct 28, 2005 0.0134 0.0137 0.0134 0.0135 123,941,824 +0.00(+0.17%)
Oct 27, 2005 0.0135 0.0136 0.0134 0.0135 172,605,840 -0.00(-0.69%)
Oct 26, 2005 0.0137 0.0138 0.0134 0.0136 177,510,624 -0.00(-2.20%)
Oct 25, 2005 0.0139 0.0140 0.0137 0.0139 140,788,704 -0.00(-1.33%)
Oct 24, 2005 0.0138 0.0141 0.0138 0.0141 195,850,272 +0.00(+1.70%)
Oct 21, 2005 0.0139 0.0140 0.0137 0.0138 105,559,536 -0.00(-0.17%)
Oct 20, 2005 0.0139 0.0142 0.0137 0.0139 188,727,664 -0.00(-1.17%)
Oct 19, 2005 0.0134 0.0140 0.0134 0.0140 210,692,576 +0.00(+2.22%)
Oct 18, 2005 0.0135 0.0139 0.0135 0.0137 194,058,944 -0.00(-0.85%)
Oct 17, 2005 0.0135 0.0139 0.0135 0.0138 248,992,560 +0.00(+0.34%)
Oct 14, 2005 0.0128 0.0141 0.0128 0.0138 520,803,040 +0.00(+7.89%)
Oct 13, 2005 0.0127 0.0129 0.0125 0.0128 293,434,208 -0.00(-1.80%)
Oct 12, 2005 0.0130 0.0131 0.0127 0.0130 342,737,952 -0.00(-2.12%)
Oct 11, 2005 0.0132 0.0135 0.0130 0.0133 304,352,672 +0.00(+0.18%)
Oct 10, 2005 0.0131 0.0133 0.0131 0.0133 375,109,568 -0.00(-0.35%)
Oct 07, 2005 0.0129 0.0135 0.0129 0.0133 314,119,584 +0.00(+2.34%)
Oct 06, 2005 0.0129 0.0133 0.0129 0.0130 415,499,392 -0.00(-0.36%)
Oct 05, 2005 0.0130 0.0135 0.0129 0.0131 426,545,824 -0.00(-1.94%)
Oct 04, 2005 0.0131 0.0136 0.0129 0.0133 487,876,992 -0.00(-2.91%)
Oct 03, 2005 0.0141 0.0142 0.0136 0.0137 486,896,032 -0.00(-4.57%)
Sep 30, 2005 0.0141 0.0144 0.0140 0.0144 235,088,560 +0.00(+1.66%)
Sep 29, 2005 0.0138 0.0141 0.0135 0.0141 416,523,008 +0.00(+2.03%)
Sep 28, 2005 0.0141 0.0143 0.0137 0.0139 526,091,680 -0.00(-3.43%)
Sep 27, 2005 0.0141 0.0144 0.0141 0.0143 776,619,648 -0.00(-2.86%)
Sep 26, 2005 0.0143 0.0148 0.0143 0.0148 252,617,840 +0.00(+2.94%)
Sep 23, 2005 0.0143 0.0147 0.0142 0.0143 390,890,176 +0.00(+0.16%)
Sep 22, 2005 0.0143 0.0145 0.0143 0.0143 227,539,456 -0.00(-1.77%)
Sep 21, 2005 0.0149 0.0150 0.0146 0.0146 248,480,752 -0.00(-2.05%)
Sep 20, 2005 0.0149 0.0151 0.0149 0.0149 175,506,064 -0.00(-0.16%)
Sep 19, 2005 0.0149 0.0152 0.0149 0.0149 187,277,552 -0.00(-0.93%)
Sep 16, 2005 0.0156 0.0157 0.0150 0.0151 638,944,448 -0.00(-5.03%)
Sep 15, 2005 0.0157 0.0159 0.0156 0.0158 86,964,000 +0.00(+1.20%)
Sep 14, 2005 0.0157 0.0161 0.0155 0.0157 183,780,224 -0.00(-0.30%)
Sep 13, 2005 0.0162 0.0163 0.0157 0.0157 237,818,176 -0.00(-3.74%)
Sep 12, 2005 0.0162 0.0164 0.0161 0.0163 296,675,616 +0.00(+0.72%)
Sep 09, 2005 0.0163 0.0164 0.0161 0.0162 107,692,056 -0.00(-0.29%)
Sep 08, 2005 0.0163 0.0164 0.0162 0.0162 119,463,544 -0.00(-1.28%)
Sep 07, 2005 0.0164 0.0165 0.0163 0.0165 163,649,280 -0.00(-0.28%)
Sep 06, 2005 0.0162 0.0166 0.0162 0.0165 130,595,280 +0.00(+1.59%)
Sep 02, 2005 0.0159 0.0164 0.0159 0.0162 244,599,584 +0.00(+0.43%)
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.