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

MFA Financial Inc (NY: MFA )

13.04 +0.22 (+1.76%)
Streaming Delayed Price Updated: 2:31 PM EDT, Sep 24, 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 (%)
Jan 31, 2013 0.2497 0.2500 0.2475 0.2497 120,189,432 +0.00(+0.11%)
Jan 30, 2013 0.2483 0.2496 0.2474 0.2495 88,835,768 +0.00(+0.79%)
Jan 29, 2013 0.2475 0.2495 0.2475 0.2475 127,734,512 -0.00(-0.22%)
Jan 28, 2013 0.2495 0.2495 0.2475 0.2481 75,903,624 -0.00(-0.11%)
Jan 25, 2013 0.2472 0.2492 0.2467 0.2483 80,903,856 +0.00(+0.68%)
Jan 24, 2013 0.2486 0.2486 0.2454 0.2467 77,625,816 -0.00(-0.45%)
Jan 23, 2013 0.2503 0.2511 0.2472 0.2478 97,004,400 -0.00(-1.00%)
Jan 22, 2013 0.2489 0.2503 0.2486 0.2503 49,494,292 +0.00(+0.56%)
Jan 18, 2013 0.2467 0.2492 0.2456 0.2489 61,889,568 +0.00(+1.13%)
Jan 17, 2013 0.2467 0.2472 0.2453 0.2461 63,808,308 +0.00(+0.57%)
Jan 16, 2013 0.2447 0.2467 0.2442 0.2447 95,142,680 -0.00(-0.45%)
Jan 15, 2013 0.2417 0.2470 0.2409 0.2459 283,441,280 +0.00(+1.96%)
Jan 14, 2013 0.2420 0.2428 0.2403 0.2411 106,348,024 +0.00(+0.12%)
Jan 11, 2013 0.2406 0.2422 0.2403 0.2409 54,509,572 +0.00(+0.00%)
Jan 10, 2013 0.2392 0.2425 0.2381 0.2409 84,067,752 +0.00(+0.70%)
Jan 09, 2013 0.2389 0.2392 0.2378 0.2392 94,223,304 +0.00(+0.23%)
Jan 08, 2013 0.2381 0.2397 0.2372 0.2386 109,890,576 +0.00(+0.35%)
Jan 07, 2013 0.2384 0.2386 0.2370 0.2378 130,887,248 +0.00(+0.00%)
Jan 04, 2013 0.2347 0.2381 0.2342 0.2378 152,222,656 +0.00(+1.66%)
Jan 03, 2013 0.2331 0.2353 0.2325 0.2339 147,428,512 +0.00(+0.48%)
Jan 02, 2013 0.2297 0.2328 0.2253 0.2328 213,984,896 +0.01(+3.33%)
Dec 31, 2012 0.2233 0.2258 0.2225 0.2253 104,192,128 +0.00(+0.50%)
Dec 28, 2012 0.2250 0.2264 0.2239 0.2242 70,939,240 -0.00(-0.74%)
Dec 27, 2012 0.2275 0.2281 0.2233 0.2258 110,595,152 -0.00(-0.49%)
Dec 26, 2012 0.2258 0.2278 0.2245 0.2270 101,927,488 +0.02(+8.64%)
Dec 24, 2012 0.2084 0.2092 0.2080 0.2089 68,850,152 +0.00(+0.24%)
Dec 21, 2012 0.2092 0.2094 0.2076 0.2084 115,761,544 -0.00(-1.07%)
Dec 20, 2012 0.2076 0.2107 0.2074 0.2107 152,951,824 +0.00(+1.45%)
Dec 19, 2012 0.2076 0.2087 0.2074 0.2076 106,640,912 +0.00(+0.36%)
Dec 18, 2012 0.2046 0.2071 0.2045 0.2069 105,544,272 +0.00(+0.98%)
Dec 17, 2012 0.2041 0.2056 0.2034 0.2049 69,324,568 +0.00(+0.49%)
Dec 14, 2012 0.2049 0.2049 0.2021 0.2039 85,977,128 -0.00(-0.37%)
Dec 13, 2012 0.2024 0.2054 0.2024 0.2046 201,275,728 -0.00(-0.97%)
Dec 12, 2012 0.2104 0.2114 0.2061 0.2066 159,252,272 -0.00(-1.79%)
Dec 11, 2012 0.2114 0.2122 0.2097 0.2104 97,409,800 -0.00(-0.36%)
Dec 10, 2012 0.2104 0.2117 0.2097 0.2112 119,699,880 +0.00(+0.36%)
Dec 07, 2012 0.2094 0.2109 0.2087 0.2104 91,139,752 +0.00(+0.36%)
Dec 06, 2012 0.2084 0.2102 0.2079 0.2097 65,925,332 +0.00(+0.48%)
Dec 05, 2012 0.2112 0.2112 0.2082 0.2087 93,836,880 -0.00(-1.19%)
Dec 04, 2012 0.2079 0.2119 0.2079 0.2112 152,461,392 +0.00(+0.00%)
Nov 30, 2012 0.2089 0.2112 0.2082 0.2112 144,552,032 +0.00(+1.20%)
Nov 29, 2012 0.2076 0.2092 0.2066 0.2087 87,746,288 +0.00(+0.85%)
Nov 28, 2012 0.2069 0.2082 0.2049 0.2069 140,296,944 +0.00(+0.24%)
Nov 27, 2012 0.2071 0.2082 0.2055 0.2064 106,084,888 -0.00(-0.36%)
Nov 26, 2012 0.2071 0.2076 0.2049 0.2071 141,635,616 +0.00(+0.00%)
Nov 23, 2012 0.2056 0.2071 0.2046 0.2071 33,195,516 +0.00(+1.23%)
Nov 21, 2012 0.2054 0.2059 0.2031 0.2046 73,784,640 -0.00(-0.37%)
Nov 20, 2012 0.2056 0.2059 0.2019 0.2054 133,654,512 +0.00(+0.12%)
Nov 19, 2012 0.2059 0.2080 0.2051 0.2051 191,687,600 +0.00(+0.25%)
Nov 16, 2012 0.1989 0.2051 0.1974 0.2046 253,892,416 +0.01(+4.49%)
Nov 15, 2012 0.1891 0.1981 0.1883 0.1958 176,369,328 +0.00(+2.23%)
Nov 14, 2012 0.1956 0.1979 0.1886 0.1916 368,874,304 -0.00(-1.80%)
Nov 13, 2012 0.1986 0.1986 0.1938 0.1951 257,803,952 -0.01(-2.88%)
Nov 12, 2012 0.1999 0.2024 0.1999 0.2009 81,250,144 +0.00(+0.25%)
Nov 09, 2012 0.1986 0.2014 0.1970 0.2004 106,216,152 +0.00(+0.38%)
Nov 08, 2012 0.1979 0.2010 0.1979 0.1996 127,061,584 +0.00(+1.02%)
Nov 07, 2012 0.2029 0.2036 0.1961 0.1976 340,509,536 -0.01(-3.44%)
Nov 06, 2012 0.2076 0.2099 0.2041 0.2046 289,886,688 -0.00(-0.12%)
Nov 05, 2012 0.2036 0.2056 0.2021 0.2049 108,400,784 -0.00(-0.12%)
Nov 02, 2012 0.2061 0.2066 0.2041 0.2051 116,648,848 -0.00(-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.