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 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM 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, 2003 6.169 6.241 6.133 6.241 219,686 +0.01(+0.12%)
Mar 28, 2003 6.205 6.234 6.169 6.234 138,187 -0.01(-0.23%)
Mar 27, 2003 6.270 6.299 6.190 6.248 260,436 -0.01(-0.23%)
Mar 26, 2003 6.212 6.327 6.212 6.262 298,413 -0.21(-3.23%)
Mar 25, 2003 6.457 6.472 6.421 6.472 262,515 +0.04(+0.67%)
Mar 24, 2003 6.421 6.443 6.349 6.428 172,838 -0.01(-0.22%)
Mar 21, 2003 6.306 6.479 6.306 6.443 369,240 +0.13(+2.06%)
Mar 20, 2003 6.335 6.335 6.212 6.313 459,471 -0.09(-1.46%)
Mar 19, 2003 6.493 6.522 6.277 6.407 431,334 -0.09(-1.33%)
Mar 18, 2003 6.450 6.493 6.414 6.493 134,584 +0.06(+0.90%)
Mar 17, 2003 6.349 6.436 6.335 6.436 384,070 +0.13(+2.06%)
Mar 14, 2003 6.205 6.327 6.190 6.306 238,952 +0.13(+2.10%)
Mar 13, 2003 6.133 6.183 6.039 6.176 264,317 +0.08(+1.30%)
Mar 12, 2003 6.176 6.241 6.060 6.097 204,717 -0.10(-1.63%)
Mar 11, 2003 6.205 6.270 6.183 6.198 166,185 +0.03(+0.47%)
Mar 10, 2003 6.277 6.320 6.147 6.169 249,209 -0.09(-1.38%)
Mar 07, 2003 6.205 6.291 6.176 6.255 228,280 +0.04(+0.58%)
Mar 06, 2003 6.255 6.313 6.219 6.219 197,926 -0.06(-1.03%)
Mar 05, 2003 6.392 6.392 6.226 6.284 199,034 -0.06(-0.91%)
Mar 04, 2003 6.349 6.385 6.335 6.342 110,882 -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.