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 (%)
Mar 29, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+0.00%)
Mar 28, 2002 0.0206 0.0210 0.0205 0.0210 82,826,920 +0.00(+1.70%)
Mar 27, 2002 0.0205 0.0208 0.0205 0.0206 66,491,848 -0.00(-0.68%)
Mar 26, 2002 0.0211 0.0211 0.0201 0.0208 240,291,904 -0.00(-3.38%)
Mar 25, 2002 0.0220 0.0221 0.0215 0.0215 175,463,408 -0.00(-3.07%)
Mar 22, 2002 0.0220 0.0222 0.0219 0.0222 102,488,720 +0.00(+0.64%)
Mar 21, 2002 0.0220 0.0220 0.0219 0.0220 109,398,064 +0.00(+0.53%)
Mar 20, 2002 0.0220 0.0220 0.0219 0.0219 70,543,624 +0.00(+0.00%)
Mar 19, 2002 0.0219 0.0222 0.0217 0.0219 120,487,152 +0.00(+0.75%)
Mar 18, 2002 0.0217 0.0219 0.0216 0.0218 89,480,368 +0.00(+0.87%)
Mar 15, 2002 0.0215 0.0216 0.0214 0.0216 84,746,184 +0.00(+0.66%)
Mar 14, 2002 0.0215 0.0216 0.0214 0.0214 105,516,888 +0.00(+0.00%)
Mar 13, 2002 0.0216 0.0217 0.0214 0.0214 52,843,744 -0.00(-0.11%)
Mar 12, 2002 0.0217 0.0218 0.0213 0.0215 652,549,888 -0.00(-1.29%)
Mar 11, 2002 0.0215 0.0218 0.0213 0.0217 71,951,088 +0.00(+1.42%)
Mar 08, 2002 0.0224 0.0225 0.0214 0.0214 111,701,184 -0.00(-3.79%)
Mar 07, 2002 0.0219 0.0224 0.0219 0.0223 60,307,552 +0.00(+1.06%)
Mar 06, 2002 0.0217 0.0224 0.0215 0.0220 60,307,552 +0.00(+1.62%)
Mar 05, 2002 0.0216 0.0217 0.0215 0.0217 85,130,040 +0.00(+0.54%)
Mar 04, 2002 0.0213 0.0217 0.0213 0.0216 93,745,400 +0.00(+1.21%)
Mar 01, 2002 0.0213 0.0213 0.0212 0.0213 49,090,516 +0.00(+0.00%)
Feb 28, 2002 0.0212 0.0213 0.0212 0.0213 155,076,560 +0.00(+0.44%)
Feb 27, 2002 0.0211 0.0212 0.0210 0.0212 129,955,520 +0.00(+0.67%)
Feb 26, 2002 0.0212 0.0212 0.0211 0.0211 71,140,728 -0.00(-0.44%)
Feb 25, 2002 0.0213 0.0214 0.0211 0.0212 112,298,288 -0.00(-0.66%)
Feb 22, 2002 0.0215 0.0215 0.0212 0.0213 85,130,040 +0.00(+0.11%)
Feb 21, 2002 0.0215 0.0215 0.0212 0.0213 70,884,832 -0.00(-0.22%)
Feb 20, 2002 0.0213 0.0214 0.0212 0.0213 152,346,944 +0.00(+0.55%)
Feb 19, 2002 0.0211 0.0214 0.0210 0.0212 151,536,576 +0.00(+0.44%)
Feb 18, 2002 0.0213 0.0213 0.0211 0.0211 307,850,016 +0.00(+0.00%)
Feb 15, 2002 0.0213 0.0213 0.0211 0.0211 307,850,016 -0.00(-0.22%)
Feb 14, 2002 0.0212 0.0213 0.0211 0.0212 105,900,744 -0.00(-0.33%)
Feb 13, 2002 0.0213 0.0213 0.0212 0.0212 155,289,808 +0.00(+0.11%)
Feb 12, 2002 0.0215 0.0215 0.0212 0.0212 174,695,712 -0.00(-0.55%)
Feb 11, 2002 0.0212 0.0215 0.0211 0.0213 125,434,584 +0.00(+1.56%)
Feb 08, 2002 0.0210 0.0211 0.0208 0.0210 214,957,600 +0.00(+0.00%)
Feb 07, 2002 0.0210 0.0211 0.0209 0.0210 94,427,808 +0.00(+0.11%)
Feb 06, 2002 0.0210 0.0210 0.0208 0.0210 39,579,496 +0.00(+0.00%)
Feb 05, 2002 0.0211 0.0212 0.0209 0.0210 94,257,208 -0.00(-0.78%)
Feb 04, 2002 0.0211 0.0212 0.0210 0.0211 103,171,120 +0.00(+0.33%)
Feb 01, 2002 0.0210 0.0211 0.0208 0.0211 56,724,924 +0.00(+1.01%)
Jan 31, 2002 0.0210 0.0210 0.0207 0.0209 87,944,960 +0.00(+0.57%)
Jan 30, 2002 0.0208 0.0209 0.0204 0.0208 74,808,656 +0.00(+0.91%)
Jan 29, 2002 0.0211 0.0211 0.0205 0.0206 111,615,888 -0.00(-2.45%)
Jan 28, 2002 0.0208 0.0211 0.0208 0.0211 235,131,216 +0.00(+0.90%)
Jan 25, 2002 0.0208 0.0210 0.0208 0.0209 73,870,352 +0.00(+0.91%)
Jan 24, 2002 0.0210 0.0211 0.0206 0.0207 85,983,040 -0.00(-1.23%)
Jan 23, 2002 0.0209 0.0210 0.0208 0.0210 776,235,776 +0.00(+0.45%)
Jan 22, 2002 0.0209 0.0210 0.0205 0.0209 94,982,264 +0.00(+0.00%)
Jan 21, 2002 0.0209 0.0211 0.0208 0.0209 175,250,160 +0.00(+0.00%)
Jan 18, 2002 0.0209 0.0211 0.0208 0.0209 175,250,160 +0.00(+0.11%)
Jan 17, 2002 0.0206 0.0208 0.0205 0.0208 113,705,752 +0.00(+1.14%)
Jan 16, 2002 0.0208 0.0209 0.0205 0.0206 126,116,992 +0.00(+0.46%)
Jan 15, 2002 0.0202 0.0211 0.0201 0.0205 832,363,648 +0.00(+4.79%)
Jan 14, 2002 0.0197 0.0197 0.0194 0.0196 144,456,624 +0.00(+0.48%)
Jan 11, 2002 0.0198 0.0198 0.0195 0.0195 716,525,376 -0.00(-1.42%)
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.