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 30, 2007 5.527 5.577 5.498 5.555 438,819 +0.04(+0.79%)
Mar 29, 2007 5.310 5.570 5.310 5.512 475,133 -0.02(-0.39%)
Mar 28, 2007 5.339 5.678 5.296 5.534 1,122,135 +0.18(+3.37%)
Mar 27, 2007 5.281 5.389 5.274 5.353 394,189 +0.05(+0.95%)
Mar 26, 2007 5.288 5.339 5.267 5.303 286,078 +0.00(+0.00%)
Mar 23, 2007 5.375 5.404 5.303 5.303 288,434 -0.08(-1.47%)
Mar 22, 2007 5.570 5.570 5.332 5.382 587,541 +0.06(+1.08%)
Mar 21, 2007 5.137 5.339 5.130 5.325 620,806 +0.18(+3.51%)
Mar 20, 2007 5.101 5.144 5.029 5.144 666,683 +0.04(+0.71%)
Mar 19, 2007 5.086 5.151 5.050 5.108 466,540 +0.04(+0.71%)
Mar 16, 2007 5.159 5.173 5.007 5.072 1,186,170 -0.08(-1.54%)
Mar 15, 2007 5.065 5.159 5.065 5.151 644,091 +0.09(+1.85%)
Mar 14, 2007 4.906 5.101 4.870 5.058 1,020,123 +0.14(+2.79%)
Mar 13, 2007 5.050 5.029 4.913 4.920 847,284 -0.13(-2.57%)
Mar 12, 2007 5.086 5.144 5.043 5.050 669,040 -0.09(-1.69%)
Mar 09, 2007 5.180 5.180 5.072 5.137 339,301 +0.00(+0.00%)
Mar 08, 2007 5.159 5.187 5.043 5.137 1,429,143 +0.02(+0.42%)
Mar 07, 2007 5.245 5.245 5.101 5.115 1,080,000 -0.15(-2.88%)
Mar 06, 2007 5.137 5.281 5.123 5.267 769,527 +0.21(+4.14%)
Mar 05, 2007 5.108 5.252 5.000 5.058 976,879 -0.13(-2.50%)
Mar 02, 2007 5.296 5.346 5.187 5.187 728,362 -0.15(-2.84%)
Mar 01, 2007 5.216 5.382 5.195 5.339 639,482 -0.01(-0.14%)
Feb 28, 2007 5.224 5.440 5.166 5.346 781,447 +0.12(+2.21%)
Feb 27, 2007 0.0072 5.332 5.151 5.231 1,018,183 -0.02(-0.41%)
Feb 26, 2007 5.231 5.353 5.195 5.252 641,897 +0.03(+0.55%)
Feb 23, 2007 5.245 5.274 5.159 5.224 604,589 -0.02(-0.41%)
Feb 22, 2007 5.202 5.267 5.130 5.245 1,129,204 +0.04(+0.69%)
Feb 21, 2007 5.303 5.310 5.195 5.209 855,323 -0.06(-1.23%)
Feb 20, 2007 5.325 5.353 5.274 5.274 786,576 +0.05(+0.97%)
Feb 16, 2007 5.144 5.267 5.123 5.224 484,835 +0.08(+1.54%)
Feb 15, 2007 5.173 5.209 5.123 5.144 383,932 -0.05(-0.97%)
Feb 14, 2007 5.209 5.252 5.173 5.195 392,050 -0.03(-0.55%)
Feb 13, 2007 5.216 5.231 5.180 5.224 489,248 +0.00(+0.00%)
Feb 12, 2007 5.166 5.224 5.108 5.224 479,584 +0.08(+1.54%)
Feb 09, 2007 5.274 5.296 5.079 5.144 908,547 -0.15(-2.86%)
Feb 08, 2007 5.245 5.368 5.245 5.296 347,618 -0.07(-1.34%)
Feb 07, 2007 5.368 5.389 5.281 5.368 275,821 +0.03(+0.54%)
Feb 06, 2007 5.332 5.368 5.303 5.339 272,772 +0.02(+0.41%)
Feb 05, 2007 5.389 5.389 5.288 5.317 446,858 -0.06(-1.07%)
Feb 02, 2007 5.375 5.382 5.332 5.375 246,021 +0.01(+0.13%)
Feb 01, 2007 5.389 5.404 5.346 5.368 292,869 +0.00(+0.00%)
Jan 31, 2007 5.433 5.433 5.346 5.368 522,258 -0.06(-1.20%)
Jan 30, 2007 5.296 5.469 5.296 5.433 946,109 +0.14(+2.59%)
Jan 29, 2007 5.310 5.353 5.238 5.296 507,012 -0.03(-0.54%)
Jan 26, 2007 5.310 5.339 5.231 5.325 357,181 +0.01(+0.27%)
Jan 25, 2007 5.382 5.404 5.288 5.310 533,762 -0.05(-0.94%)
Jan 24, 2007 5.274 5.382 5.267 5.361 575,066 +0.06(+1.09%)
Jan 23, 2007 5.260 5.325 5.252 5.303 583,798 +0.03(+0.55%)
Jan 22, 2007 5.325 5.339 5.252 5.274 494,676 -0.06(-1.22%)
Jan 19, 2007 5.216 5.346 5.173 5.339 727,808 +0.07(+1.37%)
Jan 18, 2007 5.296 5.325 5.151 5.267 845,205 -0.01(-0.27%)
Jan 17, 2007 5.303 5.346 5.274 5.281 757,469 -0.04(-0.81%)
Jan 16, 2007 5.389 5.397 5.310 5.325 1,384,096 -0.05(-0.94%)
Jan 12, 2007 5.397 5.397 5.325 5.375 1,009,312 -0.01(-0.27%)
Jan 11, 2007 5.368 5.454 5.326 5.389 601,401 +0.03(+0.54%)
Jan 10, 2007 5.346 5.375 5.325 5.361 435,770 -0.01(-0.13%)
Jan 09, 2007 5.339 5.404 5.274 5.368 394,466 +0.01(+0.27%)
Jan 08, 2007 5.332 5.397 5.260 5.353 782,002 +0.01(+0.27%)
Jan 05, 2007 5.447 5.498 5.310 5.339 878,470 -0.17(-3.14%)
Jan 04, 2007 5.490 5.534 5.454 5.512 267,228 +0.00(+0.00%)
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.