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 (%)
Aug 31, 2007 0.0182 0.0183 0.0179 0.0182 262,768,608 +0.00(+1.31%)
Aug 30, 2007 0.0181 0.0181 0.0176 0.0179 313,650,432 +0.00(+0.39%)
Aug 29, 2007 0.0176 0.0179 0.0175 0.0179 315,569,696 +0.00(+2.42%)
Aug 28, 2007 0.0179 0.0181 0.0174 0.0174 458,874,784 -0.00(-1.72%)
Aug 27, 2007 0.0183 0.0183 0.0177 0.0177 449,662,304 +0.00(+0.93%)
Aug 24, 2007 0.0176 0.0177 0.0173 0.0176 284,349,664 +0.00(+1.35%)
Aug 23, 2007 0.0183 0.0183 0.0174 0.0174 637,792,896 -0.00(-5.13%)
Aug 22, 2007 0.0186 0.0188 0.0182 0.0183 1,058,410,304 +0.00(+1.30%)
Aug 21, 2007 0.0174 0.0189 0.0177 0.0181 1,385,069,056 +0.00(+3.91%)
Aug 20, 2007 0.0183 0.0184 0.0173 0.0174 1,543,685,632 +0.00(+6.16%)
Aug 17, 2007 0.0162 0.0169 0.0158 0.0164 1,279,509,504 +0.00(+7.88%)
Aug 16, 2007 0.0144 0.0163 0.0136 0.0152 1,313,160,704 +0.00(+7.65%)
Aug 15, 2007 0.0143 0.0151 0.0130 0.0141 1,948,863,616 -0.00(-6.09%)
Aug 14, 2007 0.0160 0.0163 0.0142 0.0150 1,276,878,848 -0.00(-6.71%)
Aug 13, 2007 0.0168 0.0168 0.0158 0.0161 323,417,376 -0.00(-2.00%)
Aug 10, 2007 0.0164 0.0168 0.0162 0.0164 851,598,912 -0.00(-1.13%)
Aug 09, 2007 0.0160 0.0168 0.0160 0.0166 495,426,112 +0.00(+1.14%)
Aug 08, 2007 0.0164 0.0166 0.0163 0.0164 663,681,600 +0.00(+2.34%)
Aug 07, 2007 0.0168 0.0167 0.0158 0.0160 1,042,501,760 -0.00(-4.34%)
Aug 06, 2007 0.0163 0.0169 0.0160 0.0168 596,422,080 +0.00(+2.73%)
Aug 03, 2007 0.0162 0.0166 0.0161 0.0163 883,373,376 -0.00(-1.42%)
Aug 02, 2007 0.0164 0.0171 0.0163 0.0166 648,626,048 +0.00(+0.43%)
Aug 01, 2007 0.0163 0.0166 0.0159 0.0165 612,799,808 +0.00(+0.14%)
Jul 31, 2007 0.0166 0.0167 0.0164 0.0165 455,164,192 -0.00(-0.43%)
Jul 30, 2007 0.0169 0.0169 0.0165 0.0165 569,253,824 -0.00(-2.08%)
Jul 27, 2007 0.0169 0.0170 0.0168 0.0169 509,671,296 +0.00(+0.56%)
Jul 26, 2007 0.0162 0.0169 0.0162 0.0168 659,118,016 +0.00(+0.42%)
Jul 25, 2007 0.0168 0.0176 0.0166 0.0167 506,600,480 +0.00(+0.14%)
Jul 24, 2007 0.0166 0.0168 0.0164 0.0167 376,346,400 -0.00(-0.84%)
Jul 23, 2007 0.0167 0.0168 0.0166 0.0168 566,268,288 +0.00(+0.84%)
Jul 20, 2007 0.0169 0.0170 0.0165 0.0167 478,536,576 -0.00(-1.39%)
Jul 19, 2007 0.0170 0.0171 0.0168 0.0169 98,692,840 +0.00(+0.56%)
Jul 18, 2007 0.0168 0.0168 0.0166 0.0168 201,906,608 +0.00(+0.00%)
Jul 17, 2007 0.0167 0.0169 0.0167 0.0168 123,344,720 +0.00(+0.84%)
Jul 16, 2007 0.0166 0.0169 0.0166 0.0167 98,692,840 +0.00(+0.28%)
Jul 13, 2007 0.0169 0.0170 0.0166 0.0166 111,999,736 -0.00(-1.66%)
Jul 12, 2007 0.0167 0.0170 0.0166 0.0169 145,181,680 +0.00(+2.12%)
Jul 11, 2007 0.0167 0.0167 0.0166 0.0166 155,929,568 -0.00(-0.98%)
Jul 10, 2007 0.0171 0.0174 0.0167 0.0167 213,336,896 -0.00(-2.33%)
Jul 09, 2007 0.0170 0.0172 0.0170 0.0171 82,869,568 +0.00(+0.41%)
Jul 06, 2007 0.0171 0.0172 0.0170 0.0171 45,763,792 -0.00(-0.55%)
Jul 05, 2007 0.0173 0.0174 0.0170 0.0172 89,821,568 -0.00(-1.08%)
Jul 03, 2007 0.0172 0.0174 0.0170 0.0174 63,676,928 +0.00(+1.09%)
Jul 02, 2007 0.0171 0.0172 0.0169 0.0172 246,860,048 +0.00(+0.55%)
Jun 29, 2007 0.0171 0.0172 0.0170 0.0171 358,817,120 +0.00(+0.00%)
Jun 28, 2007 0.0168 0.0172 0.0168 0.0171 205,318,640 +0.00(+1.25%)
Jun 27, 2007 0.0164 0.0169 0.0164 0.0169 299,007,296 +0.00(+2.71%)
Jun 26, 2007 0.0166 0.0166 0.0163 0.0164 264,218,720 -0.00(-0.57%)
Jun 25, 2007 0.0170 0.0170 0.0164 0.0165 271,682,528 -0.00(-2.90%)
Jun 22, 2007 0.0169 0.0170 0.0167 0.0170 207,664,400 +0.00(+0.42%)
Jun 21, 2007 0.0168 0.0171 0.0166 0.0169 110,549,624 +0.00(+0.00%)
Jun 20, 2007 0.0174 0.0174 0.0169 0.0169 162,497,712 -0.00(-2.04%)
Jun 19, 2007 0.0172 0.0173 0.0172 0.0173 132,941,048 +0.00(+0.27%)
Jun 18, 2007 0.0171 0.0173 0.0170 0.0172 101,891,608 +0.00(+0.69%)
Jun 15, 2007 0.0176 0.0176 0.0170 0.0171 439,042,368 -0.00(-0.41%)
Jun 14, 2007 0.0171 0.0173 0.0168 0.0172 289,638,304 +0.00(+1.81%)
Jun 13, 2007 0.0164 0.0170 0.0162 0.0169 169,918,864 +0.00(+2.71%)
Jun 12, 2007 0.0166 0.0167 0.0163 0.0164 167,061,296 -0.00(-1.27%)
Jun 11, 2007 0.0168 0.0169 0.0166 0.0166 121,851,960 -0.00(-1.53%)
Jun 08, 2007 0.0166 0.0170 0.0165 0.0169 176,231,120 +0.00(+1.55%)
Jun 07, 2007 0.0166 0.0168 0.0164 0.0166 369,437,056 -0.00(-0.98%)
Jun 06, 2007 0.0168 0.0168 0.0165 0.0168 200,712,400 -0.00(-0.97%)
Jun 05, 2007 0.0171 0.0172 0.0169 0.0170 169,961,520 -0.00(-1.76%)
Jun 04, 2007 0.0172 0.0174 0.0172 0.0173 396,008,224 -0.00(-0.54%)
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.