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

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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, 2010 0.0567 0.0571 0.0560 0.0566 3,145,056 -0.00(-0.54%)
Aug 30, 2010 0.0569 0.0573 0.0566 0.0569 428,136,000 -0.00(-0.14%)
Aug 27, 2010 0.0562 0.0569 0.0558 0.0569 421,724,768 +0.00(+1.51%)
Aug 26, 2010 0.0561 0.0563 0.0556 0.0561 4,651,310 +0.00(+0.14%)
Aug 25, 2010 0.0551 0.0561 0.0546 0.0560 795,425 +0.00(+0.83%)
Aug 24, 2010 0.0555 0.0560 0.0552 0.0556 3,231,343 -0.00(-0.82%)
Aug 23, 2010 0.0561 0.0561 0.0556 0.0560 304,639,040 +0.00(+0.14%)
Aug 20, 2010 0.0555 0.0559 0.0553 0.0559 307,928,736 +0.00(+0.55%)
Aug 19, 2010 0.0563 0.0564 0.0552 0.0556 7,819,108 -0.00(-1.09%)
Aug 18, 2010 0.0566 0.0568 0.0561 0.0563 12,793,085 -0.00(-0.54%)
Aug 17, 2010 0.0564 0.0573 0.0563 0.0566 6,595,886 +0.00(+0.96%)
Aug 16, 2010 0.0558 0.0564 0.0556 0.0560 346,180,256 +0.00(+0.28%)
Aug 13, 2010 0.0559 0.0567 0.0558 0.0559 434,540,736 -0.00(-0.96%)
Aug 12, 2010 0.0552 0.0570 0.0552 0.0564 562,541,248 +0.00(+1.10%)
Aug 11, 2010 0.0556 0.0561 0.0555 0.0558 590,242,176 -0.00(-0.82%)
Aug 10, 2010 0.0560 0.0566 0.0559 0.0563 12,050,809 -0.00(-0.27%)
Aug 09, 2010 0.0567 0.0567 0.0562 0.0564 250,840,160 -0.00(-0.14%)
Aug 06, 2010 0.0565 0.0567 0.0558 0.0565 419,671,808 +0.00(+1.24%)
Aug 05, 2010 0.0558 0.0560 0.0556 0.0558 561,644,032 -0.00(-0.14%)
Aug 04, 2010 0.0563 0.0565 0.0558 0.0559 2,941,814 -0.00(-0.55%)
Aug 03, 2010 0.0566 0.0571 0.0561 0.0562 980,439,616 -0.00(-0.54%)
Aug 02, 2010 0.0570 0.0573 0.0565 0.0565 1,074,731,136 +0.00(+0.00%)
Jul 30, 2010 0.0565 0.0573 0.0558 0.0565 433,574,528 +0.00(+0.55%)
Jul 29, 2010 0.0576 0.0579 0.0560 0.0562 716,720,832 -0.00(-2.14%)
Jul 28, 2010 0.0574 0.0588 0.0573 0.0574 4,739,156 -0.00(-2.10%)
Jul 27, 2010 0.0588 0.0593 0.0583 0.0586 13,038,041 -0.00(-0.26%)
Jul 26, 2010 0.0585 0.0588 0.0581 0.0588 603,510,016 +0.00(+0.79%)
Jul 23, 2010 0.0570 0.0584 0.0569 0.0583 808,709,824 +0.00(+1.88%)
Jul 22, 2010 0.0570 0.0576 0.0566 0.0573 136,057 +0.00(+1.78%)
Jul 21, 2010 0.0569 0.0571 0.0562 0.0563 468,557,024 -0.00(-0.95%)
Jul 20, 2010 0.0558 0.0569 0.0555 0.0568 6,748,967 +0.00(+1.23%)
Jul 19, 2010 0.0559 0.0563 0.0556 0.0561 692,964,800 +0.00(+0.83%)
Jul 16, 2010 0.0556 0.0566 0.0553 0.0556 698,346,304 -0.00(-0.82%)
Jul 15, 2010 0.0558 0.0563 0.0551 0.0561 599,459,456 +0.00(+0.55%)
Jul 14, 2010 0.0566 0.0566 0.0554 0.0558 415,840 -0.00(-1.76%)
Jul 13, 2010 0.0568 0.0573 0.0564 0.0568 3,153,763 +0.00(+1.65%)
Jul 12, 2010 0.0560 0.0566 0.0556 0.0559 375,342,144 -0.00(-0.68%)
Jul 09, 2010 0.0563 0.0564 0.0553 0.0563 456,203,680 +0.00(+0.83%)
Jul 08, 2010 0.0558 0.0565 0.0553 0.0558 14,005,651 +0.00(+7.73%)
Jul 07, 2010 0.0501 0.0520 0.0500 0.0518 3,793,519 +0.00(+4.03%)
Jul 06, 2010 0.0498 0.0510 0.0495 0.0498 2,047,169 +0.00(+0.56%)
Jul 02, 2010 0.0495 0.0500 0.0487 0.0495 822,314,048 -0.00(-0.42%)
Jul 01, 2010 0.0502 0.0511 0.0488 0.0497 9,473,530 -0.00(-2.84%)
Jun 30, 2010 0.0512 0.0523 0.0512 0.0512 3,956,801 -0.00(-0.80%)
Jun 29, 2010 0.0520 0.0525 0.0512 0.0516 5,090,807 -0.00(-3.87%)
Jun 25, 2010 0.0537 0.0537 0.0520 0.0537 1,170,158,208 +0.00(+3.19%)
Jun 24, 2010 0.0520 0.0524 0.0513 0.0520 6,759,927 +0.00(+0.53%)
Jun 23, 2010 0.0515 0.0521 0.0514 0.0517 586,266,944 +0.00(+0.13%)
Jun 22, 2010 0.0517 0.0529 0.0517 0.0517 1,748,808 -0.00(-1.71%)
Jun 21, 2010 0.0529 0.0529 0.0522 0.0525 523,620,064 +0.00(+0.26%)
Jun 18, 2010 0.0524 0.0525 0.0519 0.0524 679,941,952 +0.00(+0.40%)
Jun 17, 2010 0.0522 0.0528 0.0517 0.0522 201,607 -0.00(-0.66%)
Jun 16, 2010 0.0524 0.0529 0.0521 0.0525 640,509,056 +0.00(+0.00%)
Jun 15, 2010 0.0525 0.0526 0.0517 0.0525 1,805,935 +0.00(+0.53%)
Jun 14, 2010 0.0519 0.0528 0.0517 0.0523 903,637,824 +0.00(+0.67%)
Jun 11, 2010 0.0513 0.0519 0.0510 0.0519 572,522,880 +0.00(+0.13%)
Jun 10, 2010 0.0519 0.0519 0.0511 0.0519 2,429,992 +0.00(+1.49%)
Jun 09, 2010 0.0514 0.0518 0.0508 0.0511 937,538,880 -0.00(-0.54%)
Jun 08, 2010 0.0510 0.0514 0.0504 0.0514 1,104,585,856 +0.00(+1.23%)
Jun 07, 2010 0.0501 0.0514 0.0498 0.0508 1,284,669,440 +0.00(+1.52%)
Jun 04, 2010 0.0500 0.0512 0.0500 0.0500 1,047,302,336 -0.00(-2.82%)
Jun 03, 2010 0.0514 0.0519 0.0510 0.0514 797,545,728 -0.00(-0.13%)
Jun 02, 2010 0.0515 0.0515 0.0501 0.0515 1,193,244,288 +0.00(+2.62%)
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.