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

MFA Financial Inc (NY: MFA )

10.84 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 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 (%)
Dec 31, 2004 6.385 6.385 6.320 6.363 468,619 -0.04(-0.56%)
Dec 30, 2004 6.436 6.450 6.378 6.400 526,555 -0.04(-0.56%)
Dec 29, 2004 6.378 6.457 6.378 6.436 559,543 +0.01(+0.22%)
Dec 28, 2004 6.400 6.421 6.349 6.421 554,414 +0.03(+0.45%)
Dec 27, 2004 6.392 6.436 6.349 6.392 537,921 +0.00(+0.00%)
Dec 23, 2004 6.392 6.436 6.371 6.392 472,361 -0.03(-0.45%)
Dec 22, 2004 6.457 6.493 6.342 6.421 660,862 -0.05(-0.78%)
Dec 21, 2004 6.436 6.501 6.428 6.472 856,016 +0.04(+0.56%)
Dec 20, 2004 6.529 6.529 6.363 6.436 881,103 -0.07(-1.11%)
Dec 17, 2004 6.501 6.558 6.486 6.508 614,568 -0.02(-0.33%)
Dec 16, 2004 6.551 6.573 6.522 6.529 407,356 -0.04(-0.66%)
Dec 15, 2004 6.623 6.638 6.551 6.573 624,271 -0.05(-0.76%)
Dec 14, 2004 6.565 6.638 6.537 6.623 636,745 +0.06(+0.88%)
Dec 13, 2004 6.594 6.623 6.537 6.565 649,497 +0.00(+0.00%)
Dec 10, 2004 6.493 6.594 6.421 6.565 566,750 +0.07(+1.11%)
Dec 09, 2004 6.515 6.558 6.457 6.493 827,741 -0.05(-0.77%)
Dec 08, 2004 6.515 6.580 6.501 6.544 498,419 +0.05(+0.78%)
Dec 07, 2004 6.565 6.609 6.493 6.493 799,327 -0.08(-1.21%)
Dec 06, 2004 6.602 6.695 6.565 6.573 932,803 -0.03(-0.44%)
Dec 03, 2004 6.638 6.666 6.602 6.602 490,102 -0.02(-0.33%)
Dec 02, 2004 6.630 6.652 6.594 6.623 423,295 -0.01(-0.11%)
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.