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 (%)
May 31, 2005 0.0167 0.0168 0.0166 0.0166 94,086,600 -0.00(-0.28%)
May 27, 2005 0.0166 0.0167 0.0165 0.0167 103,171,120 +0.00(+0.00%)
May 26, 2005 0.0165 0.0167 0.0165 0.0167 125,391,936 +0.00(+0.57%)
May 25, 2005 0.0166 0.0167 0.0165 0.0166 152,730,784 -0.00(-1.12%)
May 24, 2005 0.0168 0.0169 0.0167 0.0168 122,918,216 +0.00(+0.00%)
May 23, 2005 0.0168 0.0169 0.0167 0.0168 140,148,944 -0.00(-0.28%)
May 20, 2005 0.0168 0.0169 0.0166 0.0168 153,498,496 -0.00(-0.14%)
May 19, 2005 0.0169 0.0170 0.0166 0.0168 114,345,504 +0.00(+0.14%)
May 18, 2005 0.0168 0.0169 0.0167 0.0168 152,986,688 +0.00(+0.70%)
May 17, 2005 0.0165 0.0168 0.0165 0.0167 83,551,976 +0.00(+0.00%)
May 16, 2005 0.0164 0.0168 0.0164 0.0167 81,120,904 +0.00(+1.42%)
May 13, 2005 0.0164 0.0167 0.0164 0.0165 91,655,536 +0.00(+0.00%)
May 12, 2005 0.0169 0.0169 0.0165 0.0165 118,653,184 -0.00(-1.82%)
May 11, 2005 0.0168 0.0170 0.0164 0.0168 149,062,864 -0.00(-0.69%)
May 10, 2005 0.0169 0.0169 0.0166 0.0169 125,349,288 +0.00(+0.00%)
May 09, 2005 0.0165 0.0169 0.0165 0.0169 92,082,040 +0.00(+2.13%)
May 06, 2005 0.0168 0.0168 0.0165 0.0165 72,164,336 -0.00(-1.95%)
May 05, 2005 0.0170 0.0170 0.0166 0.0169 101,763,664 -0.00(-0.83%)
May 04, 2005 0.0168 0.0170 0.0165 0.0170 117,885,480 +0.00(+2.40%)
May 03, 2005 0.0164 0.0168 0.0164 0.0166 155,247,168 -0.00(-0.14%)
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.