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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 4:10 PM EDT, Sep 27, 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 (%)
Feb 28, 2011 0.0832 0.0837 0.0825 0.0830 280,110,112 +0.00(+0.24%)
Feb 25, 2011 0.0824 0.0833 0.0824 0.0828 345,275,104 +0.00(+0.36%)
Feb 24, 2011 0.0817 0.0826 0.0817 0.0825 314,275,584 +0.00(+0.72%)
Feb 23, 2011 0.0810 0.0821 0.0805 0.0819 327,361,696 +0.00(+1.33%)
Feb 22, 2011 0.0819 0.0820 0.0808 0.0808 206,646,016 -0.00(-1.43%)
Feb 18, 2011 0.0825 0.0827 0.0819 0.0820 200,750,768 -0.00(-0.83%)
Feb 17, 2011 0.0816 0.0828 0.0815 0.0827 396,364,416 +0.00(+1.44%)
Feb 16, 2011 0.0811 0.0816 0.0803 0.0815 456,441,920 +0.00(+0.48%)
Feb 15, 2011 0.0810 0.0814 0.0806 0.0811 230,990,432 -0.00(-0.48%)
Feb 14, 2011 0.0820 0.0827 0.0813 0.0815 325,385,216 -0.00(-0.95%)
Feb 11, 2011 0.0817 0.0823 0.0814 0.0823 288,112,704 +0.00(+0.72%)
Feb 10, 2011 0.0812 0.0820 0.0812 0.0817 256,139,232 +0.00(+0.60%)
Feb 09, 2011 0.0815 0.0818 0.0811 0.0812 145,283,088 -0.00(-0.60%)
Feb 08, 2011 0.0815 0.0817 0.0810 0.0817 150,836,528 +0.00(+0.36%)
Feb 07, 2011 0.0805 0.0815 0.0805 0.0814 434,544,000 +0.00(+1.22%)
Feb 04, 2011 0.0804 0.0808 0.0799 0.0804 290,903,072 -0.00(-0.36%)
Feb 03, 2011 0.0809 0.0812 0.0801 0.0807 349,227,776 +0.00(+0.00%)
Feb 02, 2011 0.0811 0.0816 0.0804 0.0807 553,783,232 -0.00(-0.72%)
Feb 01, 2011 0.0801 0.0814 0.0801 0.0813 476,584,896 +0.00(+1.59%)
Jan 31, 2011 0.0814 0.0816 0.0798 0.0800 583,547,904 -0.00(-0.97%)
Jan 28, 2011 0.0814 0.0814 0.0805 0.0808 306,151,872 -0.00(-0.48%)
Jan 27, 2011 0.0815 0.0816 0.0804 0.0812 271,737,408 -0.00(-0.12%)
Jan 26, 2011 0.0811 0.0816 0.0808 0.0813 259,554,384 +0.00(+0.85%)
Jan 25, 2011 0.0797 0.0809 0.0796 0.0806 376,017,888 +0.00(+1.23%)
Jan 24, 2011 0.0792 0.0801 0.0791 0.0796 320,787,136 +0.00(+0.74%)
Jan 21, 2011 0.0779 0.0792 0.0779 0.0790 434,163,008 +0.00(+1.00%)
Jan 20, 2011 0.0779 0.0789 0.0777 0.0783 347,449,632 +0.00(+0.25%)
Jan 19, 2011 0.0793 0.0795 0.0779 0.0781 353,077,728 -0.00(-0.62%)
Jan 18, 2011 0.0789 0.0790 0.0782 0.0786 199,355,696 -0.00(-0.37%)
Jan 14, 2011 0.0790 0.0790 0.0785 0.0789 251,463,056 +0.00(+0.12%)
Jan 13, 2011 0.0788 0.0790 0.0783 0.0788 454,531,072 +0.00(+0.50%)
Jan 12, 2011 0.0793 0.0793 0.0781 0.0784 217,852,848 -0.00(-0.37%)
Jan 11, 2011 0.0787 0.0789 0.0782 0.0787 291,823,008 +0.00(+0.12%)
Jan 10, 2011 0.0781 0.0791 0.0778 0.0786 224,716,736 +0.00(+0.38%)
Jan 07, 2011 0.0785 0.0788 0.0777 0.0783 160,410,928 -0.00(-0.12%)
Jan 06, 2011 0.0789 0.0789 0.0778 0.0784 410,316,064 -0.00(-0.25%)
Jan 05, 2011 0.0772 0.0786 0.0772 0.0786 452,277,120 +0.00(+1.65%)
Jan 04, 2011 0.0792 0.0793 0.0773 0.0773 668,226,880 -0.00(-2.95%)
Jan 03, 2011 0.0802 0.0802 0.0790 0.0796 361,718,816 -0.00(-0.37%)
Dec 31, 2010 0.0800 0.0805 0.0797 0.0799 396,708,352 +0.00(+0.00%)
Dec 30, 2010 0.0796 0.0803 0.0795 0.0799 261,615,904 +0.00(+0.62%)
Dec 29, 2010 0.0789 0.0796 0.0787 0.0794 232,043,904 +0.01(+10.64%)
Dec 28, 2010 0.0719 0.0720 0.0716 0.0718 192,637,712 +0.00(+0.24%)
Dec 27, 2010 0.0714 0.0717 0.0711 0.0716 171,267,440 +0.00(+0.73%)
Dec 23, 2010 0.0711 0.0716 0.0709 0.0711 224,194,320 +0.00(+0.24%)
Dec 22, 2010 0.0712 0.0712 0.0708 0.0709 367,338,752 +0.00(+0.00%)
Dec 21, 2010 0.0710 0.0714 0.0708 0.0709 287,906,272 +0.00(+0.00%)
Dec 20, 2010 0.0708 0.0709 0.0703 0.0709 315,872,736 +0.00(+0.00%)
Dec 17, 2010 0.0712 0.0712 0.0703 0.0709 587,094,528 -0.00(-0.12%)
Dec 16, 2010 0.0713 0.0715 0.0709 0.0710 339,840,288 +0.00(+0.25%)
Dec 15, 2010 0.0718 0.0720 0.0708 0.0708 498,545,952 -0.00(-1.45%)
Dec 14, 2010 0.0721 0.0726 0.0717 0.0719 345,170,144 -0.00(-0.24%)
Dec 13, 2010 0.0718 0.0728 0.0718 0.0721 567,712,384 +0.00(+0.24%)
Dec 10, 2010 0.0715 0.0721 0.0714 0.0719 489,322,208 +0.00(+0.85%)
Dec 09, 2010 0.0713 0.0715 0.0707 0.0713 445,449,984 +0.00(+0.61%)
Dec 08, 2010 0.0715 0.0715 0.0707 0.0708 352,899,872 -0.00(-0.73%)
Dec 07, 2010 0.0713 0.0715 0.0706 0.0714 345,641,728 +0.00(+0.37%)
Dec 06, 2010 0.0708 0.0713 0.0708 0.0711 234,244,752 -0.00(-0.12%)
Dec 03, 2010 0.0714 0.0716 0.0705 0.0712 326,547,104 -0.00(-0.24%)
Dec 02, 2010 0.0715 0.0717 0.0710 0.0714 353,256,704 -0.00(-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.