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

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 30, 2016 1.838 1.838 1.838 0 -0.01(-0.39%)
Dec 29, 2016 1.829 1.849 1.825 1.845 6,346,685 +0.01(+0.79%)
Dec 28, 2016 1.831 1.844 1.821 1.831 7,569,719 +0.00(+0.00%)
Dec 27, 2016 1.841 1.848 1.829 1.831 5,572,281 -0.01(-0.52%)
Dec 23, 2016 1.841 1.841 1.841 0 +0.12(+7.15%)
Dec 22, 2016 1.716 1.720 1.698 1.718 12,256,388 +0.00(+0.25%)
Dec 21, 2016 1.700 1.724 1.694 1.713 12,436,732 +0.01(+0.76%)
Dec 20, 2016 1.703 1.711 1.690 1.700 7,857,148 -0.01(-0.38%)
Dec 19, 2016 1.677 1.709 1.677 1.707 9,432,876 +0.04(+2.21%)
Dec 16, 2016 1.648 1.683 1.643 1.670 15,186,938 +0.03(+1.98%)
Dec 15, 2016 1.655 1.659 1.631 1.638 10,291,825 -0.02(-1.31%)
Dec 14, 2016 1.679 1.687 1.653 1.659 10,364,110 -0.02(-1.16%)
Dec 13, 2016 1.707 1.711 1.674 1.679 12,347,149 -0.03(-1.65%)
Dec 12, 2016 1.733 1.740 1.700 1.707 9,968,193 -0.03(-1.62%)
Dec 09, 2016 1.713 1.743 1.709 1.735 16,499,626 +0.02(+1.39%)
Dec 08, 2016 1.692 1.718 1.683 1.711 22,212,750 +0.03(+1.54%)
Dec 07, 2016 1.668 1.696 1.663 1.685 22,267,644 +0.02(+1.43%)
Dec 06, 2016 1.683 1.683 1.661 1.661 41,530,256 -0.01(-0.78%)
Dec 05, 2016 1.653 1.681 1.653 1.674 10,881,391 +0.02(+1.05%)
Dec 02, 2016 1.661 1.679 1.648 1.657 12,280,648 -0.00(-0.13%)
Dec 01, 2016 1.692 1.698 1.657 1.659 11,247,910 -0.03(-2.05%)
Nov 30, 2016 1.694 1.700 1.683 1.694 12,145,328 -0.01(-0.38%)
Nov 29, 2016 1.700 1.724 1.694 1.700 11,882,556 +0.00(+0.13%)
Nov 28, 2016 1.687 1.704 1.687 1.698 6,629,450 +0.01(+0.64%)
Nov 25, 2016 1.679 1.694 1.677 1.687 5,502,471 +0.01(+0.65%)
Nov 23, 2016 1.677 1.677 1.677 0 -0.02(-0.90%)
Nov 22, 2016 1.692 1.703 1.681 1.692 16,120,439 +0.01(+0.51%)
Nov 21, 2016 1.666 1.692 1.661 1.683 15,168,426 +0.03(+1.70%)
Nov 18, 2016 1.618 1.659 1.618 1.655 15,030,715 +0.03(+2.14%)
Nov 17, 2016 1.586 1.629 1.586 1.620 14,236,508 +0.03(+1.77%)
Nov 16, 2016 1.609 1.631 1.590 1.592 13,800,345 -0.02(-1.21%)
Nov 15, 2016 1.596 1.616 1.583 1.612 12,766,517 +0.02(+0.95%)
Nov 14, 2016 1.590 1.601 1.585 1.596 9,814,034 +0.01(+0.55%)
Nov 11, 2016 1.568 1.600 1.568 1.588 6,881,383 +0.02(+0.96%)
Nov 10, 2016 1.594 1.603 1.573 1.573 10,221,719 -0.02(-1.49%)
Nov 09, 2016 1.575 1.618 1.564 1.596 10,860,884 -0.02(-0.94%)
Nov 08, 2016 1.605 1.620 1.599 1.612 7,402,611 +0.01(+0.54%)
Nov 07, 2016 1.612 1.620 1.599 1.603 6,922,839 +0.00(+0.27%)
Nov 04, 2016 1.590 1.608 1.586 1.599 8,241,584 +0.02(+0.96%)
Nov 03, 2016 1.564 1.593 1.562 1.583 8,412,718 +0.03(+1.67%)
Nov 02, 2016 1.568 1.575 1.553 1.557 5,962,802 -0.01(-0.42%)
Nov 01, 2016 1.586 1.595 1.562 1.564 7,525,571 -0.02(-1.23%)
Oct 31, 2016 1.579 1.592 1.573 1.583 7,890,489 +0.00(+0.14%)
Oct 28, 2016 1.583 1.599 1.570 1.581 4,379,208 -0.01(-0.41%)
Oct 27, 2016 1.607 1.607 1.583 1.588 5,525,918 -0.02(-1.21%)
Oct 26, 2016 1.616 1.618 1.603 1.607 5,892,793 -0.01(-0.54%)
Oct 25, 2016 1.596 1.616 1.595 1.616 4,286,259 +0.02(+1.22%)
Oct 24, 2016 1.583 1.596 1.577 1.596 5,483,405 +0.02(+1.10%)
Oct 21, 2016 1.573 1.586 1.566 1.579 5,647,060 +0.00(+0.27%)
Oct 20, 2016 1.581 1.581 1.564 1.575 3,303,920 -0.00(-0.14%)
Oct 19, 2016 1.581 1.587 1.568 1.577 6,613,810 -0.00(-0.14%)
Oct 18, 2016 1.560 1.581 1.553 1.579 6,619,059 +0.02(+1.53%)
Oct 17, 2016 1.566 1.568 1.553 1.555 4,301,632 -0.01(-0.42%)
Oct 14, 2016 1.583 1.583 1.560 1.562 7,137,918 -0.02(-1.23%)
Oct 13, 2016 1.570 1.588 1.564 1.581 6,957,809 +0.01(+0.69%)
Oct 12, 2016 1.566 1.582 1.557 1.570 7,294,469 +0.00(+0.28%)
Oct 11, 2016 1.555 1.568 1.549 1.566 11,475,500 +0.01(+0.56%)
Oct 10, 2016 1.536 1.570 1.536 1.557 9,400,242 +0.02(+1.55%)
Oct 07, 2016 1.534 1.544 1.523 1.534 9,534,075 +0.00(+0.14%)
Oct 06, 2016 1.531 1.547 1.525 1.531 8,396,196 -0.01(-0.42%)
Oct 05, 2016 1.551 1.555 1.538 1.538 8,349,615 -0.01(-0.70%)
Oct 04, 2016 1.590 1.596 1.549 1.549 11,996,912 -0.04(-2.72%)
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.