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

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2006 4.415 4.581 4.415 4.581 548,732 +0.04(+0.79%)
Mar 30, 2006 4.516 4.596 4.452 4.545 400,426 -0.01(-0.16%)
Mar 29, 2006 4.538 4.610 4.509 4.553 371,458 +0.04(+0.80%)
Mar 28, 2006 4.459 4.567 4.437 4.516 536,673 +0.02(+0.48%)
Mar 27, 2006 4.553 4.589 4.473 4.495 204,856 -0.10(-2.20%)
Mar 24, 2006 4.596 4.625 4.538 4.596 280,118 -0.03(-0.62%)
Mar 23, 2006 4.452 4.625 4.452 4.625 975,354 +0.14(+3.05%)
Mar 22, 2006 4.488 4.574 4.452 4.488 526,832 -0.01(-0.32%)
Mar 21, 2006 4.329 4.596 4.329 4.502 758,023 -0.01(-0.32%)
Mar 20, 2006 4.459 4.545 4.401 4.516 604,589 +0.03(+0.64%)
Mar 17, 2006 4.531 4.567 4.437 4.488 1,401,838 -0.03(-0.64%)
Mar 16, 2006 4.596 4.654 4.502 4.516 476,103 -0.10(-2.19%)
Mar 15, 2006 4.495 4.625 4.423 4.617 966,068 +0.14(+3.06%)
Mar 14, 2006 4.329 4.488 4.329 4.480 544,019 +0.13(+2.99%)
Mar 13, 2006 4.379 4.430 4.336 4.351 348,033 -0.06(-1.47%)
Mar 10, 2006 4.141 4.415 4.105 4.415 878,747 +0.25(+5.88%)
Mar 09, 2006 4.242 4.257 4.098 4.170 367,161 -0.10(-2.36%)
Mar 08, 2006 4.120 4.293 4.091 4.271 582,412 +0.11(+2.60%)
Mar 07, 2006 4.185 4.221 4.076 4.163 648,665 -0.06(-1.54%)
Mar 06, 2006 4.257 4.271 4.199 4.228 421,771 -0.06(-1.35%)
Mar 03, 2006 4.314 4.336 4.213 4.286 466,124 -0.08(-1.82%)
Mar 02, 2006 4.365 4.387 4.307 4.365 358,983 -0.02(-0.49%)
Mar 01, 2006 4.257 4.387 4.257 4.387 491,627 +0.12(+2.70%)
Feb 28, 2006 4.415 4.408 4.242 4.271 423,157 -0.14(-3.27%)
Feb 27, 2006 4.358 4.437 4.358 4.415 232,299 +0.02(+0.49%)
Feb 24, 2006 4.343 4.394 4.336 4.394 337,084 +0.01(+0.16%)
Feb 23, 2006 4.415 4.452 4.358 4.387 321,837 -0.06(-1.46%)
Feb 22, 2006 4.415 4.473 4.372 4.452 416,920 +0.01(+0.33%)
Feb 21, 2006 4.452 4.488 4.387 4.437 272,633 -0.03(-0.65%)
Feb 17, 2006 4.459 4.495 4.387 4.466 448,937 +0.02(+0.49%)
Feb 16, 2006 4.473 4.495 4.437 4.444 313,521 -0.03(-0.65%)
Feb 15, 2006 4.379 4.488 4.379 4.473 414,979 +0.05(+1.14%)
Feb 14, 2006 4.415 4.473 4.322 4.423 695,236 -0.01(-0.33%)
Feb 13, 2006 4.351 4.444 4.336 4.437 385,734 +0.04(+0.82%)
Feb 10, 2006 4.401 4.452 4.336 4.401 678,742 -0.04(-0.97%)
Feb 09, 2006 4.415 4.509 4.415 4.444 847,423 +0.01(+0.16%)
Feb 08, 2006 4.437 4.473 4.329 4.437 328,213 +0.00(+0.00%)
Feb 07, 2006 4.437 4.560 4.408 4.437 473,747 -0.03(-0.65%)
Feb 06, 2006 4.415 4.488 4.336 4.466 426,067 +0.02(+0.49%)
Feb 03, 2006 4.401 4.538 4.365 4.444 666,961 -0.01(-0.32%)
Feb 02, 2006 4.545 4.603 4.415 4.459 884,430 -0.12(-2.68%)
Feb 01, 2006 4.646 4.654 4.488 4.581 1,262,957 -0.09(-2.01%)
Jan 31, 2006 4.747 4.819 4.646 4.675 856,571 -0.13(-2.70%)
Jan 30, 2006 4.827 4.863 4.755 4.805 536,257 -0.04(-0.89%)
Jan 27, 2006 4.783 4.892 4.740 4.848 808,891 +0.06(+1.36%)
Jan 26, 2006 4.834 4.834 4.726 4.783 1,203,219 -0.06(-1.34%)
Jan 25, 2006 4.906 4.906 4.812 4.848 354,271 -0.05(-1.03%)
Jan 24, 2006 4.834 4.899 4.798 4.899 804,456 +0.07(+1.49%)
Jan 23, 2006 4.812 4.856 4.762 4.827 530,575 +0.06(+1.21%)
Jan 20, 2006 4.928 4.928 4.690 4.769 745,549 -0.13(-2.65%)
Jan 19, 2006 4.819 4.928 4.805 4.899 1,527,967 +0.11(+2.26%)
Jan 18, 2006 4.690 4.819 4.690 4.791 1,203,357 +0.05(+1.07%)
Jan 17, 2006 4.762 4.805 4.733 4.740 667,931 -0.06(-1.35%)
Jan 13, 2006 4.870 4.935 4.791 4.805 618,172 -0.07(-1.48%)
Jan 12, 2006 4.978 4.978 4.863 4.877 1,298,994 -0.04(-0.88%)
Jan 11, 2006 4.798 4.957 4.798 4.920 1,403,917 +0.12(+2.56%)
Jan 10, 2006 4.747 4.827 4.711 4.798 1,252,839 +0.06(+1.37%)
Jan 09, 2006 4.690 4.755 4.654 4.733 857,541 +0.09(+1.86%)
Jan 06, 2006 4.798 4.798 4.495 4.646 1,355,405 +0.12(+2.71%)
Jan 05, 2006 4.401 4.545 4.387 4.524 1,010,282 +0.07(+1.62%)
Jan 04, 2006 4.336 4.495 4.336 4.452 838,691 +0.07(+1.65%)
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.