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 UNCHANGED
Streaming Delayed 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 (%)
Feb 27, 2015 0.7727 0.7766 0.7707 0.7756 16,075,595 +0.00(+0.38%)
Feb 26, 2015 0.7737 0.7766 0.7688 0.7727 12,154,323 -0.00(-0.38%)
Feb 25, 2015 0.7678 0.7766 0.7678 0.7756 16,590,726 +0.01(+0.76%)
Feb 24, 2015 0.7707 0.7737 0.7678 0.7698 14,659,893 -0.00(-0.38%)
Feb 23, 2015 0.7805 0.7824 0.7717 0.7727 16,223,574 -0.01(-0.75%)
Feb 20, 2015 0.7795 0.7834 0.7756 0.7785 14,364,499 -0.00(-0.37%)
Feb 19, 2015 0.7698 0.7815 0.7698 0.7815 42,194,280 +0.01(+1.01%)
Feb 18, 2015 0.7737 0.7776 0.7649 0.7737 27,088,520 +0.00(+0.13%)
Feb 17, 2015 0.7659 0.7776 0.7659 0.7727 28,359,414 +0.00(+0.51%)
Feb 13, 2015 0.7659 0.7688 0.7688 0.7688 15,385,986 +0.00(+0.00%)
Feb 12, 2015 0.7678 0.7698 0.7581 0.7688 17,366,870 +0.01(+1.68%)
Feb 11, 2015 0.7522 0.7610 0.7522 0.7561 23,394,540 +0.00(+0.26%)
Feb 10, 2015 0.7561 0.7581 0.7513 0.7542 15,834,275 -0.00(-0.39%)
Feb 09, 2015 0.7571 0.7630 0.7532 0.7571 13,910,801 +0.00(+0.13%)
Feb 06, 2015 0.7678 0.7698 0.7532 0.7561 16,577,209 -0.01(-1.77%)
Feb 05, 2015 0.7610 0.7698 0.7581 0.7698 15,851,558 +0.01(+1.15%)
Feb 04, 2015 0.7659 0.7668 0.7581 0.7610 16,037,694 -0.01(-0.89%)
Feb 03, 2015 0.7600 0.7688 0.7561 0.7678 24,835,200 +0.01(+1.29%)
Feb 02, 2015 0.7610 0.7630 0.7483 0.7581 21,316,170 -0.01(-0.77%)
Jan 30, 2015 0.7698 0.7721 0.7610 0.7639 18,691,304 -0.01(-0.88%)
Jan 29, 2015 0.7776 0.7776 0.7620 0.7707 15,594,875 -0.00(-0.38%)
Jan 28, 2015 0.7756 0.7776 0.7707 0.7737 41,356,652 +0.00(+0.13%)
Jan 27, 2015 0.7688 0.7766 0.7668 0.7727 34,747,748 +0.00(+0.38%)
Jan 26, 2015 0.7600 0.7698 0.7561 0.7698 15,729,359 +0.01(+1.15%)
Jan 23, 2015 0.7678 0.7678 0.7571 0.7610 20,081,360 -0.01(-0.76%)
Jan 22, 2015 0.7552 0.7668 0.7542 0.7668 17,096,446 +0.02(+2.08%)
Jan 21, 2015 0.7522 0.7581 0.7503 0.7513 20,135,650 -0.00(-0.39%)
Jan 20, 2015 0.7639 0.7659 0.7513 0.7542 23,910,932 -0.01(-1.40%)
Jan 16, 2015 0.7600 0.7659 0.7591 0.7649 14,034,396 +0.00(+0.38%)
Jan 15, 2015 0.7639 0.7678 0.7600 0.7620 21,088,048 -0.00(-0.26%)
Jan 14, 2015 0.7649 0.7659 0.7581 0.7639 22,644,318 -0.00(-0.63%)
Jan 13, 2015 0.7785 0.7795 0.7659 0.7688 18,912,940 -0.01(-1.00%)
Jan 12, 2015 0.7746 0.7795 0.7698 0.7766 41,593,056 +0.00(+0.00%)
Jan 09, 2015 0.7815 0.7844 0.7756 0.7766 41,890,728 -0.01(-0.87%)
Jan 08, 2015 0.7854 0.7873 0.7785 0.7834 23,052,264 +0.00(+0.00%)
Jan 07, 2015 0.7893 0.7922 0.7805 0.7834 27,958,550 -0.00(-0.50%)
Jan 06, 2015 0.7912 0.7961 0.7844 0.7873 36,537,448 -0.00(-0.25%)
Jan 05, 2015 0.7766 0.7922 0.7746 0.7893 29,532,596 +0.00(+0.00%)
Jan 02, 2015 0.7815 0.7902 0.7776 0.7893 21,403,722 +0.01(+1.38%)
Dec 31, 2014 0.7893 0.7785 0.7785 0.7785 26,878,266 -0.01(-1.36%)
Dec 30, 2014 0.7902 0.7941 0.7844 0.7893 17,732,502 -0.00(-0.12%)
Dec 29, 2014 0.7922 0.8039 0.7883 0.7902 24,664,048 -0.00(-0.37%)
Dec 26, 2014 0.7912 0.7941 0.7893 0.7932 12,463,439 +0.00(+0.62%)
Dec 24, 2014 0.7902 0.7883 0.7883 0.7883 19,859,540 -0.00(-0.37%)
Dec 23, 2014 0.7961 0.7971 0.7902 0.7912 40,874,392 +0.06(+7.69%)
Dec 22, 2014 0.7259 0.7356 0.7250 0.7347 27,131,502 +0.01(+1.58%)
Dec 19, 2014 0.7215 0.7285 0.7162 0.7232 48,631,532 +0.00(+0.49%)
Dec 18, 2014 0.7197 0.7206 0.7105 0.7197 32,116,006 +0.00(+0.49%)
Dec 17, 2014 0.7021 0.7162 0.6977 0.7162 62,223,464 +0.01(+2.01%)
Dec 16, 2014 0.7091 0.7143 0.7021 0.7021 31,348,212 -0.01(-1.12%)
Dec 15, 2014 0.7250 0.7259 0.7091 0.7100 32,258,616 -0.01(-2.07%)
Dec 12, 2014 0.7312 0.7338 0.7241 0.7250 22,151,072 -0.01(-1.08%)
Dec 11, 2014 0.7259 0.7329 0.7224 0.7329 21,751,856 +0.01(+1.09%)
Dec 10, 2014 0.7356 0.7365 0.7241 0.7250 19,006,734 -0.01(-1.20%)
Dec 09, 2014 0.7197 0.7356 0.7175 0.7338 25,566,876 +0.01(+1.59%)
Dec 08, 2014 0.7329 0.7365 0.7206 0.7224 46,011,812 -0.01(-1.68%)
Dec 05, 2014 0.7382 0.7400 0.7365 0.7347 21,541,204 -0.01(-1.07%)
Dec 04, 2014 0.7426 0.7435 0.7373 0.7426 16,379,012 -0.00(-0.12%)
Dec 03, 2014 0.7382 0.7444 0.7365 0.7435 16,943,770 +0.01(+0.84%)
Dec 02, 2014 0.7356 0.7400 0.7320 0.7373 19,392,328 +0.00(+0.24%)
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.