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

MFA Financial Inc (NY: MFA )

12.81 -0.20 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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, 2013 0.3281 0.3283 0.3242 0.3269 158,929,552 -0.00(-0.24%)
Jun 27, 2013 0.3242 0.3308 0.3234 0.3277 65,563,876 +0.01(+1.68%)
Jun 26, 2013 0.3234 0.3300 0.3219 0.3223 86,557,176 +0.00(+0.12%)
Jun 25, 2013 0.3145 0.3219 0.3145 0.3219 89,170,600 +0.01(+2.84%)
Jun 24, 2013 0.3138 0.3192 0.3056 0.3130 122,984,080 -0.00(-1.46%)
Jun 21, 2013 0.3207 0.3234 0.3110 0.3176 137,038,448 -0.00(-0.36%)
Jun 20, 2013 0.3265 0.3269 0.3157 0.3188 118,599,968 -0.01(-3.17%)
Jun 19, 2013 0.3428 0.3428 0.3277 0.3292 103,636,880 -0.01(-2.96%)
Jun 18, 2013 0.3350 0.3420 0.3319 0.3393 51,268,892 +0.00(+1.15%)
Jun 17, 2013 0.3389 0.3408 0.3343 0.3354 55,662,748 -0.00(-0.46%)
Jun 14, 2013 0.3385 0.3443 0.3346 0.3370 76,877,360 -0.00(-0.34%)
Jun 13, 2013 0.3265 0.3408 0.3242 0.3381 115,823,544 +0.01(+3.07%)
Jun 12, 2013 0.3315 0.3327 0.3273 0.3281 118,020,600 -0.00(-1.40%)
Jun 11, 2013 0.3358 0.3383 0.3323 0.3327 70,385,600 -0.01(-1.83%)
Jun 10, 2013 0.3412 0.3424 0.3381 0.3389 75,684,144 -0.00(-0.79%)
Jun 07, 2013 0.3466 0.3474 0.3381 0.3416 84,877,112 -0.00(-1.12%)
Jun 06, 2013 0.3432 0.3463 0.3404 0.3455 88,992,712 +0.00(+0.34%)
Jun 05, 2013 0.3432 0.3466 0.3412 0.3443 90,251,240 +0.00(+0.00%)
Jun 04, 2013 0.3408 0.3463 0.3385 0.3443 119,772,632 +0.00(+1.14%)
Jun 03, 2013 0.3404 0.3432 0.3358 0.3404 89,127,768 +0.00(+0.23%)
May 31, 2013 0.3424 0.3463 0.3381 0.3397 74,591,592 -0.00(-0.90%)
May 30, 2013 0.3412 0.3463 0.3399 0.3428 77,799,552 +0.00(+0.57%)
May 29, 2013 0.3401 0.3424 0.3238 0.3408 242,284,976 -0.00(-0.79%)
May 28, 2013 0.3513 0.3551 0.3435 0.3435 170,370,464 -0.01(-2.20%)
May 24, 2013 0.3524 0.3532 0.3482 0.3513 45,917,148 -0.00(-0.66%)
May 23, 2013 0.3517 0.3536 0.3447 0.3536 78,508,128 +0.00(+0.22%)
May 22, 2013 0.3548 0.3633 0.3501 0.3528 104,910,424 -0.00(-0.55%)
May 21, 2013 0.3586 0.3594 0.3536 0.3548 110,717,072 -0.00(-1.19%)
May 20, 2013 0.3644 0.3656 0.3582 0.3590 72,074,400 -0.01(-1.69%)
May 17, 2013 0.3610 0.3652 0.3594 0.3652 97,358,368 +0.01(+1.61%)
May 16, 2013 0.3555 0.3606 0.3552 0.3594 67,756,128 +0.00(+1.20%)
May 15, 2013 0.3540 0.3551 0.3513 0.3551 129,191,424 +0.00(+0.11%)
May 13, 2013 0.3532 0.3551 0.3513 0.3548 89,522,312 -0.00(-0.11%)
May 10, 2013 0.3621 0.3633 0.3536 0.3551 113,671,488 -0.01(-1.82%)
May 09, 2013 0.3656 0.3664 0.3606 0.3617 35,823,992 -0.00(-1.06%)
May 08, 2013 0.3625 0.3662 0.3617 0.3656 95,320,176 +0.01(+1.39%)
May 07, 2013 0.3575 0.3608 0.3575 0.3606 51,828,972 +0.00(+0.87%)
May 06, 2013 0.3575 0.3594 0.3559 0.3575 39,968,644 +0.00(+0.00%)
May 03, 2013 0.3590 0.3602 0.3551 0.3575 63,000,988 -0.00(-0.75%)
May 02, 2013 0.3571 0.3629 0.3567 0.3602 73,904,488 +0.00(+0.65%)
May 01, 2013 0.3563 0.3594 0.3532 0.3579 102,008,952 -0.00(-0.22%)
Apr 30, 2013 0.3610 0.3617 0.3544 0.3586 90,797,392 -0.00(-0.54%)
Apr 29, 2013 0.3548 0.3606 0.3536 0.3606 82,274,696 +0.01(+1.97%)
Apr 26, 2013 0.3524 0.3555 0.3528 0.3536 48,216,072 +0.00(+0.22%)
Apr 25, 2013 0.3559 0.3563 0.3520 0.3528 61,510,288 -0.00(-0.22%)
Apr 24, 2013 0.3536 0.3551 0.3524 0.3536 45,041,352 +0.00(+0.33%)
Apr 23, 2013 0.3521 0.3540 0.3505 0.3524 44,926,924 +0.00(+0.44%)
Apr 22, 2013 0.3482 0.3528 0.3455 0.3509 57,457,088 +0.00(+1.00%)
Apr 19, 2013 0.3470 0.3482 0.3447 0.3474 37,347,776 +0.00(+0.00%)
Apr 18, 2013 0.3439 0.3482 0.3435 0.3474 81,340,256 +0.00(+1.01%)
Apr 17, 2013 0.3490 0.3513 0.3432 0.3439 97,112,808 -0.01(-1.44%)
Apr 16, 2013 0.3463 0.3532 0.3459 0.3490 82,921,912 +0.01(+1.46%)
Apr 15, 2013 0.3540 0.3540 0.3439 0.3439 81,608,048 -0.01(-2.84%)
Apr 12, 2013 0.3559 0.3563 0.3505 0.3540 47,002,184 -0.00(-0.44%)
Apr 11, 2013 0.3536 0.3567 0.3536 0.3555 71,483,176 +0.00(+0.55%)
Apr 10, 2013 0.3582 0.3582 0.3517 0.3536 185,137,056 +0.02(+6.16%)
Apr 09, 2013 0.3317 0.3334 0.3311 0.3331 80,258,488 +0.00(+0.32%)
Apr 08, 2013 0.3306 0.3326 0.3299 0.3320 85,210,520 +0.00(+0.53%)
Apr 05, 2013 0.3240 0.3306 0.3226 0.3303 137,351,152 -0.00(-0.42%)
Apr 04, 2013 0.3306 0.3329 0.3268 0.3317 96,434,640 +0.00(+0.21%)
Apr 03, 2013 0.3334 0.3352 0.3299 0.3310 167,672,096 -0.00(-0.53%)
Apr 02, 2013 0.3317 0.3352 0.3299 0.3327 135,386,416 +0.00(+0.53%)
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.