Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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, 2004 7.215 7.431 7.215 7.287 571,324 +0.04(+0.50%)
Mar 30, 2004 7.337 7.359 7.034 7.251 1,359,702 -0.09(-1.28%)
Mar 29, 2004 7.431 7.446 7.229 7.345 1,056,437 -0.08(-1.07%)
Mar 26, 2004 7.453 7.475 7.402 7.424 556,078 -0.01(-0.10%)
Mar 25, 2004 7.395 7.496 7.395 7.431 595,441 +0.03(+0.39%)
Mar 24, 2004 7.460 7.482 7.402 7.402 412,346 -0.06(-0.77%)
Mar 23, 2004 7.532 7.561 7.453 7.460 530,159 -0.09(-1.15%)
Mar 22, 2004 7.576 7.612 7.475 7.547 605,421 -0.08(-1.04%)
Mar 19, 2004 7.619 7.669 7.547 7.626 608,470 +0.03(+0.38%)
Mar 18, 2004 7.655 7.705 7.583 7.597 535,564 -0.11(-1.40%)
Mar 17, 2004 7.705 7.741 7.669 7.705 469,173 +0.03(+0.38%)
Mar 16, 2004 7.713 7.741 7.648 7.677 394,882 -0.01(-0.09%)
Mar 15, 2004 7.749 7.749 7.648 7.684 454,481 -0.06(-0.75%)
Mar 12, 2004 7.720 7.763 7.619 7.741 461,966 +0.06(+0.75%)
Mar 11, 2004 7.648 7.756 7.576 7.684 619,697 +0.00(+0.00%)
Mar 10, 2004 7.785 7.792 7.684 7.684 567,720 -0.09(-1.21%)
Mar 09, 2004 7.734 7.792 7.720 7.778 575,205 +0.05(+0.65%)
Mar 08, 2004 7.655 7.778 7.655 7.727 607,777 +0.07(+0.94%)
Mar 05, 2004 7.619 7.669 7.576 7.655 530,436 +0.05(+0.66%)
Mar 04, 2004 7.612 7.640 7.576 7.604 616,093 -0.01(-0.09%)
Mar 03, 2004 7.612 7.612 7.539 7.612 456,976 +0.01(+0.09%)
Mar 02, 2004 7.568 7.633 7.568 7.604 523,090 +0.04(+0.48%)
Mar 01, 2004 7.503 7.568 7.475 7.568 577,700 +0.06(+0.87%)
Feb 27, 2004 7.532 7.561 7.475 7.503 536,673 -0.06(-0.86%)
Feb 26, 2004 7.417 7.590 7.402 7.568 481,786 +0.12(+1.65%)
Feb 25, 2004 7.431 7.518 7.402 7.446 357,597 -0.06(-0.77%)
Feb 24, 2004 7.612 7.619 7.417 7.503 715,749 -0.08(-1.05%)
Feb 23, 2004 7.576 7.619 7.511 7.583 629,538 +0.04(+0.57%)
Feb 20, 2004 7.576 7.583 7.489 7.539 467,648 +0.00(+0.00%)
Feb 19, 2004 7.576 7.612 7.539 7.539 431,473 -0.04(-0.48%)
Feb 18, 2004 7.518 7.604 7.503 7.576 601,956 +0.02(+0.29%)
Feb 17, 2004 7.503 7.590 7.467 7.554 839,245 +0.06(+0.87%)
Feb 13, 2004 7.561 7.561 7.467 7.489 631,340 -0.04(-0.57%)
Feb 12, 2004 7.395 7.539 7.395 7.532 777,289 +0.10(+1.36%)
Feb 11, 2004 7.453 7.453 7.366 7.431 799,604 +0.01(+0.19%)
Feb 10, 2004 7.309 7.417 7.301 7.417 2,522,587 -0.04(-0.58%)
Feb 09, 2004 7.395 7.467 7.258 7.460 425,652 +0.06(+0.78%)
Feb 06, 2004 7.287 7.431 7.251 7.402 302,017 +0.05(+0.69%)
Feb 05, 2004 7.366 7.424 7.280 7.352 226,478 +0.03(+0.39%)
Feb 04, 2004 7.402 7.446 7.323 7.323 363,557 -0.10(-1.36%)
Feb 03, 2004 7.395 7.424 7.330 7.424 545,544 +0.04(+0.59%)
Feb 02, 2004 7.287 7.402 7.222 7.381 777,151 +0.18(+2.51%)
Jan 30, 2004 7.345 7.345 7.179 7.200 835,364 -0.14(-1.87%)
Jan 29, 2004 7.359 7.395 7.222 7.337 907,854 +0.05(+0.69%)
Jan 28, 2004 7.287 7.424 7.287 7.287 805,287 -0.04(-0.59%)
Jan 27, 2004 7.215 7.388 7.200 7.330 951,653 +0.13(+1.80%)
Jan 26, 2004 7.071 7.200 7.071 7.200 480,123 +0.08(+1.11%)
Jan 23, 2004 7.114 7.164 7.099 7.121 448,521 +0.01(+0.10%)
Jan 22, 2004 7.107 7.157 7.085 7.114 447,274 +0.03(+0.41%)
Jan 21, 2004 7.099 7.143 7.056 7.085 362,171 -0.02(-0.30%)
Jan 20, 2004 7.027 7.143 7.027 7.107 432,859 +0.08(+1.13%)
Jan 16, 2004 7.114 7.121 7.027 7.027 296,750 -0.07(-1.02%)
Jan 15, 2004 7.092 7.114 7.049 7.099 309,502 +0.01(+0.10%)
Jan 14, 2004 7.049 7.092 7.013 7.092 287,186 +0.02(+0.31%)
Jan 13, 2004 7.027 7.071 7.013 7.071 199,173 +0.01(+0.10%)
Jan 12, 2004 7.071 7.078 6.998 7.063 245,744 +0.02(+0.31%)
Jan 09, 2004 7.034 7.071 7.034 7.042 374,645 +0.01(+0.10%)
Jan 08, 2004 7.034 7.078 7.013 7.034 347,063 +0.00(+0.00%)
Jan 07, 2004 7.034 7.071 6.998 7.034 438,680 +0.00(+0.00%)
Jan 06, 2004 7.034 7.056 7.006 7.034 436,463 -0.01(-0.20%)
Jan 05, 2004 6.970 7.049 6.970 7.049 1,069,605 +0.02(+0.31%)
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.