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, 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%)
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.