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, 2008 4.466 4.668 4.466 4.545 3,414,281 +0.04(+0.80%)
Mar 28, 2008 4.603 4.654 4.372 4.509 3,431,766 -0.08(-1.73%)
Mar 27, 2008 4.906 4.971 4.589 4.589 2,044,381 -0.30(-6.06%)
Mar 26, 2008 5.065 5.115 4.856 4.884 3,880,106 -0.21(-4.11%)
Mar 25, 2008 5.022 5.195 4.920 5.094 4,901,064 +0.07(+1.44%)
Mar 24, 2008 5.245 5.288 4.783 5.022 6,019,104 -0.06(-1.28%)
Mar 21, 2008 4.387 5.281 4.387 5.086 19,294,378 +0.00(+0.00%)
Mar 20, 2008 4.387 5.281 4.387 5.086 19,294,378 +0.70(+15.95%)
Mar 19, 2008 4.827 5.086 4.343 4.387 8,851,348 -0.24(-5.15%)
Mar 18, 2008 4.221 4.776 4.221 4.625 10,596,784 +0.61(+15.29%)
Mar 17, 2008 3.910 4.127 3.607 4.011 9,034,349 -0.22(-5.12%)
Mar 14, 2008 4.372 4.430 3.817 4.228 14,034,022 -0.10(-2.33%)
Mar 13, 2008 4.545 4.776 4.257 4.329 13,052,558 -0.65(-13.04%)
Mar 12, 2008 5.224 5.267 4.942 4.978 6,862,994 -0.26(-4.96%)
Mar 11, 2008 5.426 5.606 4.856 5.238 21,903,726 +0.00(+0.00%)
Mar 10, 2008 5.440 5.591 5.058 5.238 15,911,207 -0.19(-3.59%)
Mar 07, 2008 4.632 5.440 4.213 5.433 27,913,382 +0.56(+11.39%)
Mar 06, 2008 5.382 5.729 4.805 4.877 35,191,504 -1.39(-22.21%)
Mar 05, 2008 6.724 6.804 6.147 6.270 13,125,510 -0.43(-6.36%)
Mar 04, 2008 6.616 6.731 6.493 6.695 4,318,095 -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.