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 (%)
Jun 30, 2003 0.0237 0.0238 0.0233 0.0235 267,161,600 -0.00(-0.99%)
Jun 27, 2003 0.0238 0.0239 0.0234 0.0238 207,323,200 -0.00(-0.59%)
Jun 26, 2003 0.0242 0.0243 0.0238 0.0239 184,121,424 -0.00(-3.23%)
Jun 25, 2003 0.0245 0.0247 0.0243 0.0247 208,645,360 +0.00(+1.35%)
Jun 24, 2003 0.0242 0.0244 0.0240 0.0244 172,776,448 +0.00(+0.77%)
Jun 23, 2003 0.0246 0.0246 0.0240 0.0242 194,869,312 -0.00(-0.58%)
Jun 20, 2003 0.0246 0.0246 0.0243 0.0243 175,378,112 +0.00(+0.29%)
Jun 19, 2003 0.0249 0.0249 0.0243 0.0243 247,755,696 -0.00(-1.52%)
Jun 18, 2003 0.0246 0.0248 0.0246 0.0246 291,131,072 +0.00(+0.19%)
Jun 17, 2003 0.0239 0.0247 0.0239 0.0246 213,294,240 -0.00(-0.10%)
Jun 16, 2003 0.0241 0.0246 0.0241 0.0246 199,390,240 +0.00(+2.24%)
Jun 13, 2003 0.0242 0.0243 0.0239 0.0241 138,741,488 +0.00(+0.10%)
Jun 12, 2003 0.0241 0.0243 0.0239 0.0241 226,345,248 +0.00(+0.59%)
Jun 11, 2003 0.0240 0.0240 0.0237 0.0239 263,195,120 +0.00(+0.49%)
Jun 10, 2003 0.0238 0.0240 0.0235 0.0238 260,849,344 +0.00(+0.89%)
Jun 09, 2003 0.0244 0.0244 0.0235 0.0236 250,442,672 -0.00(-1.18%)
Jun 06, 2003 0.0241 0.0244 0.0237 0.0239 221,525,760 -0.00(-0.78%)
Jun 05, 2003 0.0238 0.0244 0.0235 0.0241 276,331,424 +0.00(+1.48%)
Jun 04, 2003 0.0235 0.0237 0.0234 0.0237 212,782,448 +0.00(+1.10%)
Jun 03, 2003 0.0234 0.0235 0.0233 0.0234 252,703,136 +0.00(+0.91%)
Jun 02, 2003 0.0234 0.0235 0.0232 0.0232 293,391,552 +0.00(+0.41%)
May 30, 2003 0.0231 0.0233 0.0229 0.0231 213,891,344 +0.00(+1.23%)
May 29, 2003 0.0233 0.0234 0.0226 0.0229 205,830,432 -0.00(-1.52%)
May 28, 2003 0.0232 0.0233 0.0231 0.0232 182,159,520 +0.00(+0.00%)
May 27, 2003 0.0233 0.0233 0.0231 0.0232 243,533,328 +0.00(+0.61%)
May 23, 2003 0.0229 0.0234 0.0227 0.0231 292,453,248 +0.00(+1.44%)
May 22, 2003 0.0232 0.0232 0.0227 0.0227 240,078,640 +0.00(+1.04%)
May 21, 2003 0.0224 0.0229 0.0220 0.0225 207,536,448 +0.00(+0.84%)
May 20, 2003 0.0218 0.0225 0.0218 0.0223 253,598,800 +0.00(+1.93%)
May 19, 2003 0.0229 0.0229 0.0219 0.0219 314,247,552 -0.00(-4.21%)
May 16, 2003 0.0230 0.0234 0.0227 0.0229 243,362,720 -0.00(-1.71%)
May 15, 2003 0.0234 0.0235 0.0231 0.0233 173,544,144 -0.00(-0.10%)
May 14, 2003 0.0233 0.0234 0.0232 0.0233 129,486,368 -0.00(-0.20%)
May 13, 2003 0.0234 0.0234 0.0232 0.0233 136,950,176 +0.00(+0.20%)
May 12, 2003 0.0233 0.0234 0.0231 0.0233 133,666,096 +0.00(+0.30%)
May 09, 2003 0.0229 0.0232 0.0228 0.0232 129,529,016 +0.00(+1.85%)
May 08, 2003 0.0229 0.0230 0.0227 0.0228 133,836,704 -0.00(-0.61%)
May 07, 2003 0.0231 0.0231 0.0226 0.0229 177,297,376 -0.00(-0.61%)
May 06, 2003 0.0227 0.0232 0.0227 0.0231 147,271,552 +0.00(+0.92%)
May 05, 2003 0.0228 0.0229 0.0224 0.0229 179,173,984 +0.00(+1.04%)
May 02, 2003 0.0223 0.0226 0.0223 0.0226 165,525,888 +0.00(+2.12%)
May 01, 2003 0.0222 0.0223 0.0220 0.0222 222,592,016 +0.00(+0.85%)
Apr 30, 2003 0.0219 0.0223 0.0218 0.0220 596,677,952 -0.00(-0.11%)
Apr 29, 2003 0.0218 0.0222 0.0218 0.0220 172,648,496 +0.00(+0.75%)
Apr 28, 2003 0.0217 0.0219 0.0217 0.0218 86,836,048 +0.00(+1.20%)
Apr 25, 2003 0.0223 0.0223 0.0215 0.0216 177,425,328 -0.00(-3.36%)
Apr 24, 2003 0.0223 0.0225 0.0222 0.0223 127,993,608 +0.00(+0.21%)
Apr 23, 2003 0.0221 0.0224 0.0221 0.0223 163,180,128 +0.00(+1.17%)
Apr 22, 2003 0.0218 0.0220 0.0218 0.0220 146,034,688 +0.00(+1.08%)
Apr 21, 2003 0.0216 0.0218 0.0215 0.0218 105,772,792 +0.00(+0.98%)
Apr 17, 2003 0.0216 0.0216 0.0215 0.0216 41,839,964 +0.00(+0.33%)
Apr 16, 2003 0.0217 0.0217 0.0215 0.0215 68,197,856 -0.00(-0.22%)
Apr 15, 2003 0.0215 0.0217 0.0214 0.0215 96,944,176 -0.00(-0.11%)
Apr 14, 2003 0.0214 0.0216 0.0212 0.0216 153,925,008 +0.00(+1.10%)
Apr 11, 2003 0.0213 0.0214 0.0212 0.0213 70,245,072 +0.00(+0.55%)
Apr 10, 2003 0.0209 0.0213 0.0209 0.0212 63,804,876 +0.00(+1.34%)
Apr 09, 2003 0.0212 0.0214 0.0209 0.0209 99,673,792 -0.00(-1.33%)
Apr 08, 2003 0.0212 0.0212 0.0209 0.0212 133,111,648 +0.00(+0.56%)
Apr 07, 2003 0.0208 0.0212 0.0208 0.0211 116,733,920 +0.00(+2.62%)
Apr 04, 2003 0.0208 0.0209 0.0205 0.0206 51,564,236 -0.00(-1.35%)
Apr 03, 2003 0.0208 0.0209 0.0206 0.0208 118,226,680 +0.00(+0.57%)
Apr 02, 2003 0.0208 0.0208 0.0206 0.0207 187,533,456 +0.00(+2.31%)
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.