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 (%)
Sep 30, 2003 0.0223 0.0223 0.0218 0.0223 115,369,112 +0.00(+0.32%)
Sep 29, 2003 0.0220 0.0224 0.0218 0.0223 118,567,888 +0.00(+2.37%)
Sep 26, 2003 0.0224 0.0229 0.0216 0.0217 278,506,592 -0.00(-5.89%)
Sep 25, 2003 0.0232 0.0232 0.0230 0.0231 225,108,384 -0.00(-0.20%)
Sep 24, 2003 0.0232 0.0233 0.0232 0.0231 179,685,792 -0.00(-0.80%)
Sep 23, 2003 0.0233 0.0233 0.0231 0.0233 165,568,544 +0.00(+0.00%)
Sep 22, 2003 0.0231 0.0234 0.0230 0.0233 201,778,656 +0.00(+0.00%)
Sep 19, 2003 0.0231 0.0234 0.0230 0.0233 162,412,416 +0.00(+1.02%)
Sep 18, 2003 0.0231 0.0232 0.0228 0.0231 239,993,344 +0.00(+0.31%)
Sep 17, 2003 0.0232 0.0233 0.0231 0.0230 200,157,952 -0.00(-1.70%)
Sep 16, 2003 0.0231 0.0234 0.0231 0.0234 150,214,416 +0.00(+1.42%)
Sep 15, 2003 0.0233 0.0234 0.0231 0.0231 163,478,672 -0.00(-1.01%)
Sep 12, 2003 0.0233 0.0235 0.0231 0.0233 209,583,664 -0.00(-0.40%)
Sep 11, 2003 0.0234 0.0238 0.0232 0.0234 345,467,584 -0.00(-0.10%)
Sep 10, 2003 0.0231 0.0241 0.0218 0.0234 959,973,376 -0.00(-5.12%)
Sep 09, 2003 0.0252 0.0253 0.0246 0.0247 145,821,440 -0.00(-1.86%)
Sep 08, 2003 0.0253 0.0254 0.0250 0.0252 152,048,384 -0.00(-1.01%)
Sep 05, 2003 0.0253 0.0255 0.0251 0.0254 257,096,128 +0.00(+0.46%)
Sep 04, 2003 0.0251 0.0258 0.0244 0.0253 141,599,056 +0.00(+0.46%)
Sep 03, 2003 0.0248 0.0252 0.0247 0.0252 167,743,712 +0.00(+0.94%)
Sep 02, 2003 0.0246 0.0251 0.0246 0.0250 143,603,616 +0.00(+1.53%)
Aug 29, 2003 0.0245 0.0251 0.0241 0.0246 278,421,280 -0.00(-0.10%)
Aug 28, 2003 0.0243 0.0246 0.0239 0.0246 196,276,768 +0.00(+2.14%)
Aug 27, 2003 0.0239 0.0242 0.0237 0.0241 144,286,032 +0.00(+1.18%)
Aug 26, 2003 0.0237 0.0240 0.0237 0.0238 97,072,128 +0.00(+0.49%)
Aug 25, 2003 0.0237 0.0240 0.0237 0.0237 61,501,760 -0.00(-0.10%)
Aug 22, 2003 0.0240 0.0240 0.0237 0.0237 61,331,160 -0.00(-0.78%)
Aug 21, 2003 0.0240 0.0241 0.0238 0.0239 75,491,064 -0.00(-0.68%)
Aug 20, 2003 0.0241 0.0242 0.0237 0.0241 64,999,088 -0.00(-0.29%)
Aug 19, 2003 0.0239 0.0241 0.0237 0.0241 80,907,656 +0.00(+0.88%)
Aug 18, 2003 0.0237 0.0240 0.0237 0.0239 72,121,688 +0.00(+0.59%)
Aug 15, 2003 0.0237 0.0241 0.0237 0.0238 36,380,724 -0.00(-0.29%)
Aug 14, 2003 0.0240 0.0241 0.0237 0.0239 82,443,064 -0.00(-0.68%)
Aug 13, 2003 0.0243 0.0244 0.0239 0.0240 161,388,800 -0.00(-1.16%)
Aug 12, 2003 0.0244 0.0244 0.0241 0.0243 64,359,332 +0.00(+0.68%)
Aug 11, 2003 0.0239 0.0245 0.0239 0.0241 96,389,720 +0.00(+0.68%)
Aug 08, 2003 0.0240 0.0241 0.0239 0.0240 215,597,360 -0.00(-0.19%)
Aug 07, 2003 0.0240 0.0241 0.0236 0.0240 113,151,296 +0.00(+0.49%)
Aug 06, 2003 0.0234 0.0242 0.0232 0.0239 642,484,416 +0.00(+1.69%)
Aug 05, 2003 0.0234 0.0239 0.0233 0.0235 195,594,368 -0.00(-0.89%)
Aug 04, 2003 0.0239 0.0239 0.0217 0.0237 506,387,232 -0.00(-0.78%)
Aug 01, 2003 0.0246 0.0246 0.0234 0.0239 322,479,072 -0.00(-3.77%)
Jul 31, 2003 0.0244 0.0249 0.0239 0.0249 438,701,184 +0.00(+1.44%)
Jul 30, 2003 0.0241 0.0246 0.0237 0.0245 292,410,592 +0.00(+2.96%)
Jul 29, 2003 0.0246 0.0246 0.0238 0.0238 109,995,176 -0.00(-3.33%)
Jul 28, 2003 0.0241 0.0246 0.0239 0.0246 92,849,744 +0.00(+3.14%)
Jul 25, 2003 0.0238 0.0241 0.0237 0.0239 83,381,376 -0.00(-0.20%)
Jul 24, 2003 0.0239 0.0241 0.0236 0.0239 99,673,792 +0.00(+0.99%)
Jul 23, 2003 0.0238 0.0242 0.0235 0.0237 170,260,080 -0.00(-1.17%)
Jul 22, 2003 0.0240 0.0240 0.0235 0.0240 165,227,328 +0.00(+0.69%)
Jul 21, 2003 0.0238 0.0241 0.0237 0.0238 104,919,784 -0.00(-0.49%)
Jul 18, 2003 0.0241 0.0241 0.0232 0.0239 122,321,112 +0.00(+0.29%)
Jul 17, 2003 0.0241 0.0244 0.0228 0.0238 278,591,872 -0.00(-2.68%)
Jul 16, 2003 0.0246 0.0247 0.0241 0.0245 123,344,720 -0.00(-0.38%)
Jul 15, 2003 0.0246 0.0246 0.0244 0.0246 89,949,520 +0.00(+0.00%)
Jul 14, 2003 0.0245 0.0246 0.0244 0.0246 122,107,864 +0.00(+0.77%)
Jul 11, 2003 0.0241 0.0244 0.0241 0.0244 89,650,968 +0.00(+0.87%)
Jul 10, 2003 0.0242 0.0244 0.0240 0.0242 79,884,048 -0.00(-0.29%)
Jul 09, 2003 0.0241 0.0244 0.0240 0.0243 124,027,128 +0.00(+0.68%)
Jul 08, 2003 0.0240 0.0241 0.0239 0.0241 129,187,816 +0.00(+0.59%)
Jul 07, 2003 0.0241 0.0241 0.0239 0.0240 110,336,376 -0.00(-0.10%)
Jul 03, 2003 0.0241 0.0241 0.0240 0.0240 80,694,400 -0.00(-0.10%)
Jul 02, 2003 0.0239 0.0241 0.0238 0.0240 169,023,216 +0.00(+0.39%)
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.