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 (%)
Jul 31, 2002 0.0214 0.0214 0.0209 0.0211 75,704,320 -0.00(-0.99%)
Jul 30, 2002 0.0216 0.0216 0.0205 0.0213 106,455,192 +0.00(+0.11%)
Jul 29, 2002 0.0211 0.0213 0.0210 0.0213 1,377,525,248 +0.00(+5.58%)
Jul 26, 2002 0.0190 0.0202 0.0190 0.0202 165,995,040 +0.00(+7.50%)
Jul 25, 2002 0.0188 0.0198 0.0188 0.0188 227,582,096 +0.00(+0.63%)
Jul 24, 2002 0.0174 0.0191 0.0169 0.0186 335,871,264 +0.00(+1.53%)
Jul 23, 2002 0.0189 0.0193 0.0181 0.0184 190,945,472 -0.00(-2.97%)
Jul 22, 2002 0.0189 0.0196 0.0182 0.0189 234,619,408 +0.00(+1.13%)
Jul 19, 2002 0.0179 0.0189 0.0179 0.0187 259,740,448 -0.00(-7.75%)
Jul 17, 2002 0.0204 0.0204 0.0198 0.0203 192,054,384 -0.00(-4.63%)
Jul 12, 2002 0.0218 0.0218 0.0210 0.0213 61,245,856 -0.00(-1.95%)
Jul 11, 2002 0.0219 0.0219 0.0208 0.0217 190,945,472 -0.00(-0.96%)
Jul 10, 2002 0.0219 0.0220 0.0217 0.0219 115,497,064 +0.00(+0.43%)
Jul 09, 2002 0.0217 0.0220 0.0217 0.0218 114,985,256 +0.00(+0.43%)
Jul 08, 2002 0.0214 0.0217 0.0214 0.0217 143,902,176 +0.00(+1.31%)
Jul 05, 2002 0.0211 0.0217 0.0211 0.0214 83,168,120 +0.00(+0.55%)
Jul 04, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 +0.00(+0.00%)
Jul 03, 2002 0.0217 0.0220 0.0205 0.0213 299,319,936 -0.00(-4.11%)
Jul 02, 2002 0.0227 0.0227 0.0211 0.0222 312,413,600 -0.00(-3.76%)
Jul 01, 2002 0.0231 0.0239 0.0223 0.0231 360,437,856 +0.00(+0.00%)
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%)
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.