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

MFA Financial Inc (NY: MFA )

10.78 -0.02 (-0.19%)
Streaming Delayed Price Updated: 11:41 AM EDT, May 10, 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 (%)
Mar 31, 2004 7.215 7.431 7.215 7.287 571,324 +0.04(+0.50%)
Mar 30, 2004 7.337 7.359 7.034 7.251 1,359,702 -0.09(-1.28%)
Mar 29, 2004 7.431 7.446 7.229 7.345 1,056,437 -0.08(-1.07%)
Mar 26, 2004 7.453 7.475 7.402 7.424 556,078 -0.01(-0.10%)
Mar 25, 2004 7.395 7.496 7.395 7.431 595,441 +0.03(+0.39%)
Mar 24, 2004 7.460 7.482 7.402 7.402 412,346 -0.06(-0.77%)
Mar 23, 2004 7.532 7.561 7.453 7.460 530,159 -0.09(-1.15%)
Mar 22, 2004 7.576 7.612 7.475 7.547 605,421 -0.08(-1.04%)
Mar 19, 2004 7.619 7.669 7.547 7.626 608,470 +0.03(+0.38%)
Mar 18, 2004 7.655 7.705 7.583 7.597 535,564 -0.11(-1.40%)
Mar 17, 2004 7.705 7.741 7.669 7.705 469,173 +0.03(+0.38%)
Mar 16, 2004 7.713 7.741 7.648 7.677 394,882 -0.01(-0.09%)
Mar 15, 2004 7.749 7.749 7.648 7.684 454,481 -0.06(-0.75%)
Mar 12, 2004 7.720 7.763 7.619 7.741 461,966 +0.06(+0.75%)
Mar 11, 2004 7.648 7.756 7.576 7.684 619,697 +0.00(+0.00%)
Mar 10, 2004 7.785 7.792 7.684 7.684 567,720 -0.09(-1.21%)
Mar 09, 2004 7.734 7.792 7.720 7.778 575,205 +0.05(+0.65%)
Mar 08, 2004 7.655 7.778 7.655 7.727 607,777 +0.07(+0.94%)
Mar 05, 2004 7.619 7.669 7.576 7.655 530,436 +0.05(+0.66%)
Mar 04, 2004 7.612 7.640 7.576 7.604 616,093 -0.01(-0.09%)
Mar 03, 2004 7.612 7.612 7.539 7.612 456,976 +0.01(+0.09%)
Mar 02, 2004 7.568 7.633 7.568 7.604 523,090 +0.04(+0.48%)
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.