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, 2005 5.555 5.591 5.454 5.490 953,593 -0.08(-1.42%)
Mar 30, 2005 5.512 5.656 5.512 5.570 586,709 +0.06(+1.18%)
Mar 29, 2005 5.519 5.692 5.505 5.505 436,740 -0.01(-0.13%)
Mar 28, 2005 5.570 5.577 5.498 5.512 537,643 +0.03(+0.53%)
Mar 24, 2005 5.483 5.555 5.447 5.483 572,433 +0.00(+0.00%)
Mar 23, 2005 5.577 5.577 5.339 5.483 799,189 -0.10(-1.81%)
Mar 22, 2005 5.786 5.815 5.303 5.584 1,019,291 -0.24(-4.09%)
Mar 21, 2005 5.808 5.858 5.793 5.822 363,973 -0.01(-0.25%)
Mar 18, 2005 5.887 5.887 5.700 5.837 917,695 -0.01(-0.12%)
Mar 17, 2005 5.808 5.866 5.772 5.844 489,964 +0.03(+0.50%)
Mar 16, 2005 5.779 5.866 5.628 5.815 764,260 +0.01(+0.25%)
Mar 15, 2005 5.873 5.916 5.786 5.801 605,421 -0.06(-0.99%)
Mar 14, 2005 5.808 5.923 5.801 5.858 711,314 -0.09(-1.46%)
Mar 11, 2005 5.967 6.032 5.830 5.945 910,210 -0.03(-0.48%)
Mar 10, 2005 6.039 6.097 5.974 5.974 640,349 -0.08(-1.31%)
Mar 09, 2005 6.176 6.176 6.039 6.053 562,869 -0.12(-1.99%)
Mar 08, 2005 6.205 6.219 6.133 6.176 433,552 -0.02(-0.35%)
Mar 07, 2005 6.169 6.241 6.161 6.198 361,755 -0.01(-0.12%)
Mar 04, 2005 6.176 6.234 6.147 6.205 387,674 +0.04(+0.70%)
Mar 03, 2005 6.176 6.219 6.133 6.161 395,159 +0.01(+0.12%)
Mar 02, 2005 6.154 6.198 6.140 6.154 390,446 +0.01(+0.12%)
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.