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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Oct 30, 2009 0.0388 0.0392 0.0377 0.0384 1,136,639,104 -0.00(-1.33%)
Oct 29, 2009 0.0377 0.0389 0.0375 0.0389 1,038,179,328 +0.00(+4.44%)
Oct 28, 2009 0.0384 0.0388 0.0371 0.0373 1,132,990,976 -0.00(-3.61%)
Oct 27, 2009 0.0390 0.0391 0.0386 0.0386 963,992,576 -0.00(-0.80%)
Oct 26, 2009 0.0398 0.0400 0.0389 0.0390 882,998,016 -0.00(-2.08%)
Oct 23, 2009 0.0397 0.0398 0.0395 0.0398 698,308,864 -0.00(-0.26%)
Oct 22, 2009 0.0392 0.0399 0.0389 0.0399 714,189,056 +0.00(+1.98%)
Oct 21, 2009 0.0387 0.0398 0.0384 0.0391 1,494,585,216 +0.00(+0.93%)
Oct 20, 2009 0.0386 0.0390 0.0385 0.0388 742,836,224 -0.00(-1.19%)
Oct 19, 2009 0.0383 0.0392 0.0383 0.0392 574,224,768 +0.00(+1.74%)
Oct 16, 2009 0.0392 0.0393 0.0385 0.0385 788,386,048 -0.00(-1.97%)
Oct 15, 2009 0.0400 0.0400 0.0390 0.0393 1,058,693,248 -0.00(-1.94%)
Oct 14, 2009 0.0391 0.0401 0.0389 0.0401 1,717,620,096 +0.00(+3.33%)
Oct 13, 2009 0.0400 0.0400 0.0385 0.0388 1,500,382,336 -0.00(-3.35%)
Oct 12, 2009 0.0401 0.0404 0.0398 0.0401 691,357,888 +0.00(+0.00%)
Oct 09, 2009 0.0399 0.0402 0.0397 0.0401 959,765,696 +0.00(+0.65%)
Oct 08, 2009 0.0398 0.0399 0.0396 0.0399 1,017,357,696 +0.00(+11.90%)
Oct 07, 2009 0.0364 0.0364 0.0355 0.0356 1,511,462,400 -0.00(-1.99%)
Oct 06, 2009 0.0364 0.0366 0.0359 0.0364 1,159,548,032 +0.00(+0.12%)
Oct 05, 2009 0.0359 0.0364 0.0357 0.0363 966,986,624 +0.00(+1.77%)
Oct 02, 2009 0.0350 0.0358 0.0347 0.0357 1,119,015,168 +0.00(+1.28%)
Oct 01, 2009 0.0363 0.0365 0.0352 0.0352 1,483,769,344 -0.00(-2.01%)
Sep 30, 2009 0.0359 0.0363 0.0352 0.0360 1,427,923,968 +0.00(+0.63%)
Sep 29, 2009 0.0370 0.0370 0.0353 0.0357 1,279,954,176 -0.00(-2.59%)
Sep 28, 2009 0.0364 0.0369 0.0360 0.0367 722,421,568 +0.00(+1.63%)
Sep 25, 2009 0.0356 0.0361 0.0352 0.0361 1,262,975,488 +0.00(+1.40%)
Sep 24, 2009 0.0370 0.0371 0.0355 0.0356 1,496,970,240 -0.00(-3.07%)
Sep 23, 2009 0.0377 0.0379 0.0367 0.0367 1,102,463,616 -0.00(-2.28%)
Sep 22, 2009 0.0366 0.0378 0.0364 0.0376 1,495,995,136 +0.00(+3.48%)
Sep 21, 2009 0.0365 0.0367 0.0361 0.0363 990,323,840 -0.00(-0.62%)
Sep 18, 2009 0.0363 0.0369 0.0361 0.0366 789,138,816 +0.00(+0.87%)
Sep 17, 2009 0.0370 0.0371 0.0358 0.0362 938,725,184 +0.00(+0.00%)
Sep 16, 2009 0.0363 0.0372 0.0360 0.0362 1,734,735,488 +0.00(+0.25%)
Sep 15, 2009 0.0357 0.0363 0.0351 0.0361 1,622,211,712 +0.00(+0.25%)
Sep 14, 2009 0.0353 0.0361 0.0349 0.0361 847,993,664 +0.00(+2.05%)
Sep 11, 2009 0.0353 0.0356 0.0347 0.0353 854,474,752 +0.00(+0.13%)
Sep 10, 2009 0.0350 0.0353 0.0346 0.0353 905,278,784 +0.00(+0.90%)
Sep 09, 2009 0.0352 0.0354 0.0346 0.0350 979,289,024 -0.00(-0.13%)
Sep 08, 2009 0.0347 0.0350 0.0343 0.0350 883,409,280 +0.00(+1.31%)
Sep 04, 2009 0.0346 0.0347 0.0343 0.0346 634,852,224 -0.00(-0.13%)
Sep 03, 2009 0.0348 0.0351 0.0343 0.0346 1,388,781,056 +0.00(+0.13%)
Sep 02, 2009 0.0348 0.0351 0.0344 0.0346 1,254,722,432 -0.00(-0.13%)
Sep 01, 2009 0.0357 0.0359 0.0346 0.0346 1,576,244,480 -0.00(-3.28%)
Aug 31, 2009 0.0356 0.0358 0.0351 0.0358 3,239,950,848 +0.00(+0.13%)
Aug 28, 2009 0.0357 0.0359 0.0353 0.0357 1,288,291,328 +0.00(+0.89%)
Aug 27, 2009 0.0355 0.0355 0.0350 0.0354 740,482,624 +0.00(+0.13%)
Aug 26, 2009 0.0352 0.0354 0.0349 0.0354 697,354,432 +0.00(+0.26%)
Aug 25, 2009 0.0349 0.0354 0.0348 0.0353 890,100,864 +0.00(+1.30%)
Aug 24, 2009 0.0352 0.0353 0.0347 0.0348 950,870,016 -0.00(-0.39%)
Aug 21, 2009 0.0350 0.0353 0.0348 0.0350 1,230,140,416 +0.00(+0.13%)
Aug 20, 2009 0.0342 0.0350 0.0342 0.0349 791,941,120 +0.00(+2.11%)
Aug 19, 2009 0.0337 0.0343 0.0337 0.0342 621,477,696 +0.00(+0.53%)
Aug 18, 2009 0.0333 0.0343 0.0333 0.0340 881,926,784 +0.00(+1.48%)
Aug 17, 2009 0.0339 0.0340 0.0333 0.0335 920,623,872 -0.00(-1.85%)
Aug 14, 2009 0.0342 0.0342 0.0338 0.0342 539,019,648 +0.00(+0.00%)
Aug 13, 2009 0.0342 0.0344 0.0334 0.0342 793,196,288 +0.00(+0.27%)
Aug 12, 2009 0.0342 0.0344 0.0338 0.0341 1,292,457,344 +0.00(+0.13%)
Aug 11, 2009 0.0348 0.0350 0.0339 0.0340 1,455,781,248 -0.00(-2.59%)
Aug 10, 2009 0.0346 0.0351 0.0345 0.0349 1,280,584,576 +0.00(+0.52%)
Aug 07, 2009 0.0347 0.0350 0.0339 0.0347 1,786,285,696 +0.00(+1.18%)
Aug 06, 2009 0.0352 0.0354 0.0342 0.0343 1,239,755,136 -0.00(-1.68%)
Aug 05, 2009 0.0345 0.0350 0.0341 0.0349 1,604,221,568 +0.00(+1.44%)
Aug 04, 2009 0.0339 0.0345 0.0337 0.0344 1,362,745,600 +0.00(+1.29%)
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.