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: 6:30 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 (%)
Jun 28, 2002 0.0231 0.0237 0.0223 0.0231 576,504,384 -0.00(-0.50%)
Jun 27, 2002 0.0247 0.0248 0.0231 0.0232 241,059,600 -0.00(-6.16%)
Jun 26, 2002 0.0230 0.0247 0.0221 0.0247 249,163,168 +0.00(+1.54%)
Jun 25, 2002 0.0245 0.0247 0.0241 0.0244 166,848,048 -0.00(-2.62%)
Jun 21, 2002 0.0251 0.0252 0.0241 0.0250 177,595,920 -0.00(-0.19%)
Jun 20, 2002 0.0244 0.0251 0.0244 0.0251 175,804,608 +0.00(+2.79%)
Jun 19, 2002 0.0243 0.0252 0.0236 0.0244 253,897,344 +0.00(+0.19%)
Jun 18, 2002 0.0243 0.0246 0.0241 0.0243 189,239,472 +0.00(+0.29%)
Jun 17, 2002 0.0242 0.0246 0.0239 0.0243 193,931,008 +0.00(+0.88%)
Jun 14, 2002 0.0238 0.0243 0.0233 0.0241 164,971,440 +0.00(+3.85%)
Jun 12, 2002 0.0230 0.0233 0.0228 0.0232 151,110,080 +0.00(+1.02%)
Jun 11, 2002 0.0231 0.0232 0.0228 0.0229 119,420,896 -0.00(-0.31%)
Jun 10, 2002 0.0225 0.0231 0.0225 0.0230 157,464,976 +0.00(+3.26%)
Jun 07, 2002 0.0224 0.0226 0.0223 0.0223 128,334,808 -0.00(-1.04%)
Jun 06, 2002 0.0225 0.0227 0.0224 0.0225 102,360,768 -0.00(-0.21%)
Jun 05, 2002 0.0224 0.0226 0.0220 0.0226 124,453,632 +0.00(+2.56%)
May 31, 2002 0.0220 0.0224 0.0219 0.0220 926,492,864 +0.00(+1.08%)
May 28, 2002 0.0218 0.0222 0.0216 0.0218 207,579,104 -0.00(-0.43%)
May 27, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 +0.00(+0.00%)
May 24, 2002 0.0219 0.0222 0.0218 0.0219 36,679,276 -0.00(-0.85%)
May 23, 2002 0.0220 0.0223 0.0218 0.0220 76,130,816 +0.00(+0.00%)
May 22, 2002 0.0220 0.0222 0.0217 0.0220 57,322,028 +0.00(+0.53%)
May 21, 2002 0.0218 0.0221 0.0216 0.0219 56,682,272 +0.00(+1.19%)
May 20, 2002 0.0216 0.0219 0.0215 0.0217 39,025,040 -0.00(-0.43%)
May 17, 2002 0.0216 0.0218 0.0214 0.0218 36,892,524 +0.00(+1.09%)
May 16, 2002 0.0212 0.0217 0.0212 0.0215 42,692,968 +0.00(+0.44%)
May 15, 2002 0.0213 0.0216 0.0213 0.0214 27,594,756 +0.00(+0.11%)
May 14, 2002 0.0215 0.0217 0.0212 0.0214 39,408,896 +0.00(+0.00%)
May 13, 2002 0.0215 0.0219 0.0211 0.0214 46,190,296 -0.00(-1.30%)
May 10, 2002 0.0217 0.0218 0.0215 0.0217 33,309,900 +0.00(+0.22%)
May 09, 2002 0.0216 0.0218 0.0214 0.0216 35,911,568 +0.00(+0.11%)
May 08, 2002 0.0219 0.0219 0.0214 0.0216 63,804,876 -0.00(-0.86%)
May 07, 2002 0.0218 0.0219 0.0216 0.0218 55,018,912 -0.00(-0.43%)
May 06, 2002 0.0216 0.0219 0.0215 0.0219 54,251,204 +0.00(+0.97%)
May 03, 2002 0.0216 0.0218 0.0213 0.0217 96,645,624 +0.00(+0.65%)
May 02, 2002 0.0211 0.0215 0.0211 0.0215 45,849,092 +0.00(+0.77%)
May 01, 2002 0.0213 0.0215 0.0209 0.0214 68,837,616 +0.00(+0.22%)
Apr 30, 2002 0.0211 0.0213 0.0208 0.0213 72,334,944 +0.00(+0.55%)
Apr 29, 2002 0.0206 0.0212 0.0205 0.0212 62,013,564 +0.00(+1.91%)
Apr 26, 2002 0.0208 0.0209 0.0206 0.0208 26,955,002 +0.00(+0.45%)
Apr 25, 2002 0.0209 0.0209 0.0207 0.0207 40,389,852 -0.00(-0.67%)
Apr 24, 2002 0.0208 0.0209 0.0204 0.0209 76,472,024 +0.00(+0.11%)
Apr 23, 2002 0.0206 0.0209 0.0204 0.0208 43,418,024 +0.00(+0.11%)
Apr 22, 2002 0.0211 0.0211 0.0207 0.0208 43,716,576 -0.00(-0.78%)
Apr 19, 2002 0.0209 0.0211 0.0206 0.0210 25,462,240 +0.00(+0.56%)
Apr 18, 2002 0.0208 0.0209 0.0205 0.0209 34,930,612 +0.00(+0.00%)
Apr 17, 2002 0.0205 0.0209 0.0204 0.0209 51,948,088 +0.00(+1.71%)
Apr 16, 2002 0.0208 0.0208 0.0204 0.0205 42,778,268 -0.00(-0.34%)
Apr 15, 2002 0.0205 0.0209 0.0204 0.0206 31,774,488 +0.00(+0.23%)
Apr 12, 2002 0.0209 0.0209 0.0205 0.0205 56,298,420 -0.00(-2.12%)
Apr 11, 2002 0.0204 0.0212 0.0204 0.0210 1,522,616,448 +0.00(+2.29%)
Apr 10, 2002 0.0203 0.0206 0.0202 0.0205 50,625,928 +0.00(+1.74%)
Apr 09, 2002 0.0198 0.0205 0.0198 0.0202 64,657,884 +0.00(+1.78%)
Apr 08, 2002 0.0197 0.0199 0.0197 0.0198 61,885,612 +0.00(+0.60%)
Apr 05, 2002 0.0196 0.0198 0.0196 0.0197 98,820,792 +0.00(+0.60%)
Apr 04, 2002 0.0197 0.0198 0.0195 0.0196 252,788,448 -0.00(-1.07%)
Apr 03, 2002 0.0199 0.0204 0.0195 0.0198 155,631,008 -0.00(-1.52%)
Apr 02, 2002 0.0204 0.0205 0.0198 0.0201 131,917,440 -0.00(-2.39%)
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.