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 (%)
May 31, 2007 0.0175 0.0177 0.0174 0.0176 227,112,944 +0.00(+0.67%)
May 30, 2007 0.0173 0.0175 0.0173 0.0175 449,107,872 +0.00(+0.00%)
May 29, 2007 0.0174 0.0177 0.0174 0.0175 233,425,200 +0.00(+0.81%)
May 25, 2007 0.0172 0.0174 0.0172 0.0174 249,845,568 +0.00(+1.51%)
May 24, 2007 0.0175 0.0175 0.0169 0.0171 712,644,160 -0.00(-2.67%)
May 23, 2007 0.0177 0.0181 0.0176 0.0176 170,899,824 -0.00(-0.79%)
May 22, 2007 0.0175 0.0178 0.0174 0.0177 253,982,656 +0.00(+1.34%)
May 21, 2007 0.0174 0.0177 0.0173 0.0175 280,724,384 +0.00(+0.54%)
May 18, 2007 0.0175 0.0176 0.0173 0.0174 243,874,528 -0.00(-0.54%)
May 17, 2007 0.0177 0.0177 0.0174 0.0175 344,316,032 -0.00(-1.71%)
May 16, 2007 0.0176 0.0178 0.0174 0.0178 189,324,768 +0.00(+1.20%)
May 15, 2007 0.0177 0.0181 0.0174 0.0176 204,678,880 -0.00(-0.92%)
May 14, 2007 0.0178 0.0179 0.0177 0.0177 177,340,032 -0.00(-0.92%)
May 11, 2007 0.0179 0.0180 0.0177 0.0179 178,150,384 +0.00(+1.06%)
May 10, 2007 0.0179 0.0181 0.0177 0.0177 135,755,968 -0.00(-1.82%)
May 09, 2007 0.0179 0.0182 0.0179 0.0181 118,056,080 -0.00(-0.13%)
May 08, 2007 0.0180 0.0181 0.0178 0.0181 169,193,808 +0.00(+0.13%)
May 07, 2007 0.0180 0.0182 0.0178 0.0181 244,535,600 +0.00(+0.13%)
May 04, 2007 0.0182 0.0182 0.0178 0.0180 385,039,840 -0.00(-0.13%)
May 03, 2007 0.0180 0.0184 0.0180 0.0181 267,161,600 +0.00(+0.79%)
May 02, 2007 0.0175 0.0189 0.0174 0.0179 801,478,848 +0.00(+4.37%)
May 01, 2007 0.0171 0.0173 0.0169 0.0172 147,058,304 +0.00(+0.27%)
Apr 30, 2007 0.0173 0.0175 0.0170 0.0171 247,115,952 -0.00(-1.22%)
Apr 27, 2007 0.0173 0.0175 0.0171 0.0173 97,370,680 -0.00(-0.40%)
Apr 26, 2007 0.0175 0.0176 0.0173 0.0174 107,606,752 -0.00(-0.93%)
Apr 25, 2007 0.0176 0.0178 0.0174 0.0176 152,843,808 +0.00(+0.00%)
Apr 24, 2007 0.0175 0.0177 0.0174 0.0176 210,607,280 +0.00(+0.13%)
Apr 23, 2007 0.0175 0.0176 0.0173 0.0175 129,017,216 +0.00(+0.00%)
Apr 20, 2007 0.0175 0.0181 0.0175 0.0175 238,884,432 +0.00(+0.40%)
Apr 19, 2007 0.0176 0.0179 0.0173 0.0175 149,276,112 -0.00(-2.23%)
Apr 18, 2007 0.0180 0.0182 0.0179 0.0179 171,283,680 -0.00(-1.30%)
Apr 17, 2007 0.0181 0.0182 0.0180 0.0181 245,665,840 +0.00(+0.13%)
Apr 16, 2007 0.0182 0.0184 0.0179 0.0181 161,687,360 -0.00(-0.26%)
Apr 13, 2007 0.0180 0.0181 0.0178 0.0181 490,691,904 +0.00(+0.52%)
Apr 12, 2007 0.0178 0.0180 0.0177 0.0180 107,862,656 +0.00(+1.18%)
Apr 11, 2007 0.0176 0.0181 0.0175 0.0178 708,890,944 +0.00(+0.93%)
Apr 10, 2007 0.0179 0.0181 0.0176 0.0177 269,763,264 -0.00(-1.57%)
Apr 09, 2007 0.0185 0.0185 0.0179 0.0179 284,861,472 -0.00(-3.29%)
Apr 05, 2007 0.0184 0.0186 0.0184 0.0185 195,978,208 +0.00(+0.38%)
Apr 04, 2007 0.0186 0.0186 0.0184 0.0185 298,424,288 -0.00(-0.13%)
Apr 03, 2007 0.0184 0.0187 0.0182 0.0185 197,769,536 +0.00(+0.64%)
Apr 02, 2007 0.0182 0.0185 0.0179 0.0184 190,561,632 +0.00(+1.82%)
Mar 30, 2007 0.0180 0.0181 0.0179 0.0181 135,030,912 +0.00(+0.79%)
Mar 29, 2007 0.0173 0.0181 0.0173 0.0179 146,205,296 -0.00(-0.39%)
Mar 28, 2007 0.0174 0.0185 0.0172 0.0180 345,296,992 +0.00(+3.37%)
Mar 27, 2007 0.0172 0.0175 0.0171 0.0174 121,297,504 +0.00(+0.95%)
Mar 26, 2007 0.0172 0.0174 0.0171 0.0172 88,030,256 +0.00(+0.00%)
Mar 23, 2007 0.0175 0.0176 0.0172 0.0172 88,755,312 -0.00(-1.47%)
Mar 22, 2007 0.0181 0.0181 0.0173 0.0175 180,794,704 +0.00(+1.08%)
Mar 21, 2007 0.0167 0.0174 0.0167 0.0173 191,030,784 +0.00(+3.51%)
Mar 20, 2007 0.0166 0.0167 0.0163 0.0167 205,148,032 +0.00(+0.71%)
Mar 19, 2007 0.0165 0.0167 0.0164 0.0166 143,560,976 +0.00(+0.71%)
Mar 16, 2007 0.0168 0.0168 0.0163 0.0165 365,001,440 -0.00(-1.54%)
Mar 15, 2007 0.0165 0.0168 0.0165 0.0167 198,196,032 +0.00(+1.85%)
Mar 14, 2007 0.0159 0.0166 0.0158 0.0164 313,906,336 +0.00(+2.79%)
Mar 13, 2007 0.0164 0.0163 0.0160 0.0160 260,721,392 -0.00(-2.57%)
Mar 12, 2007 0.0165 0.0167 0.0164 0.0164 205,873,088 -0.00(-1.69%)
Mar 09, 2007 0.0168 0.0168 0.0165 0.0167 104,407,984 +0.00(+0.00%)
Mar 08, 2007 0.0168 0.0169 0.0164 0.0167 439,767,424 +0.00(+0.42%)
Mar 07, 2007 0.0170 0.0170 0.0166 0.0166 332,331,296 -0.00(-2.88%)
Mar 06, 2007 0.0167 0.0172 0.0166 0.0171 236,794,576 +0.00(+4.14%)
Mar 05, 2007 0.0166 0.0171 0.0162 0.0164 300,599,456 -0.00(-2.50%)
Mar 02, 2007 0.0172 0.0174 0.0169 0.0169 224,127,424 -0.00(-2.84%)
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.