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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 PM EDT, Sep 20, 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, 2015 0.9186 0.9213 0.9011 0.9200 21,242,276 +0.00(+0.44%)
Sep 29, 2015 0.9186 0.9267 0.9112 0.9159 18,662,868 -0.00(-0.29%)
Sep 28, 2015 0.9456 0.9470 0.9146 0.9186 21,826,476 -0.03(-3.27%)
Sep 25, 2015 0.9619 0.9619 0.9484 0.9497 23,392,468 +0.07(+7.99%)
Sep 24, 2015 0.8758 0.8867 0.8734 0.8795 39,591,300 +0.00(+0.00%)
Sep 23, 2015 0.8734 0.8819 0.8722 0.8795 20,892,808 +0.01(+1.11%)
Sep 22, 2015 0.8674 0.8734 0.8650 0.8698 16,197,317 -0.00(-0.41%)
Sep 21, 2015 0.8602 0.8770 0.8590 0.8734 19,301,652 +0.01(+1.26%)
Sep 18, 2015 0.8554 0.8710 0.8554 0.8626 50,270,456 +0.00(+0.00%)
Sep 17, 2015 0.8458 0.8686 0.8422 0.8626 19,784,188 +0.02(+1.85%)
Sep 16, 2015 0.8482 0.8494 0.8422 0.8470 18,212,682 -0.00(-0.14%)
Sep 15, 2015 0.8530 0.8530 0.8434 0.8482 11,086,668 -0.00(-0.56%)
Sep 14, 2015 0.8566 0.8566 0.8470 0.8530 8,473,654 -0.00(-0.28%)
Sep 11, 2015 0.8410 0.8566 0.8410 0.8554 12,162,704 +0.01(+1.28%)
Sep 10, 2015 0.8373 0.8458 0.8361 0.8446 32,242,798 +0.00(+0.43%)
Sep 09, 2015 0.8482 0.8494 0.8398 0.8410 13,838,517 -0.00(-0.43%)
Sep 08, 2015 0.8458 0.8494 0.8422 0.8446 13,461,244 +0.01(+0.72%)
Sep 04, 2015 0.8422 0.8385 0.8385 0.8385 10,187,169 -0.01(-1.13%)
Sep 03, 2015 0.8506 0.8566 0.8458 0.8482 7,796,983 +0.00(+0.00%)
Sep 02, 2015 0.8494 0.8554 0.8446 0.8482 12,124,527 +0.00(+0.28%)
Sep 01, 2015 0.8494 0.8554 0.8422 0.8458 20,552,532 -0.01(-1.13%)
Aug 31, 2015 0.8662 0.8662 0.8542 0.8554 17,202,036 -0.01(-1.39%)
Aug 28, 2015 0.8746 0.8758 0.8626 0.8674 15,856,251 -0.00(-0.55%)
Aug 27, 2015 0.8650 0.8758 0.8578 0.8722 16,460,175 +0.01(+1.12%)
Aug 26, 2015 0.8518 0.8638 0.8422 0.8626 29,928,392 +0.01(+1.70%)
Aug 25, 2015 0.8626 0.8638 0.8482 0.8482 21,065,954 -0.00(-0.14%)
Aug 24, 2015 0.8446 0.8698 0.6954 0.8494 31,033,944 -0.03(-3.29%)
Aug 21, 2015 0.8963 0.8999 0.8782 0.8782 17,461,320 -0.02(-2.14%)
Aug 20, 2015 0.9011 0.9059 0.8963 0.8975 15,939,363 -0.01(-0.80%)
Aug 19, 2015 0.9035 0.9071 0.8975 0.9047 14,777,655 -0.00(-0.13%)
Aug 18, 2015 0.9023 0.9071 0.8999 0.9059 8,591,601 +0.00(+0.13%)
Aug 17, 2015 0.8999 0.9047 0.8975 0.9047 10,761,794 +0.00(+0.40%)
Aug 14, 2015 0.8951 0.9023 0.8933 0.9011 8,456,307 +0.00(+0.40%)
Aug 13, 2015 0.9011 0.9059 0.8927 0.8975 7,896,303 -0.00(-0.27%)
Aug 12, 2015 0.8951 0.9035 0.8849 0.8999 15,716,294 +0.01(+0.67%)
Aug 11, 2015 0.8855 0.9023 0.8843 0.8939 19,010,674 +0.01(+0.81%)
Aug 10, 2015 0.8843 0.8903 0.8819 0.8867 22,813,866 +0.00(+0.27%)
Aug 07, 2015 0.8915 0.8963 0.8843 0.8843 29,164,554 -0.01(-0.81%)
Aug 06, 2015 0.8975 0.8987 0.8867 0.8915 22,949,026 -0.01(-0.80%)
Aug 05, 2015 0.8975 0.9017 0.8927 0.8987 23,412,278 -0.00(-0.27%)
Aug 04, 2015 0.8987 0.9023 0.8963 0.9011 11,821,829 -0.00(-0.40%)
Aug 03, 2015 0.9059 0.9071 0.8963 0.9047 17,045,048 -0.00(-0.13%)
Jul 31, 2015 0.9035 0.9137 0.9011 0.9059 20,773,272 +0.01(+0.80%)
Jul 30, 2015 0.8999 0.9023 0.8951 0.8987 9,923,073 -0.00(-0.27%)
Jul 29, 2015 0.8903 0.9023 0.8903 0.9011 14,270,008 +0.01(+1.08%)
Jul 28, 2015 0.8915 0.8969 0.8879 0.8915 19,840,702 +0.00(+0.27%)
Jul 27, 2015 0.8879 0.8977 0.8879 0.8891 19,415,318 -0.00(-0.40%)
Jul 24, 2015 0.8999 0.9047 0.8903 0.8927 13,020,833 -0.01(-0.80%)
Jul 23, 2015 0.9095 0.9107 0.8975 0.8999 14,331,766 -0.01(-1.19%)
Jul 22, 2015 0.9119 0.9180 0.9107 0.9107 7,875,199 -0.00(-0.13%)
Jul 21, 2015 0.9180 0.9204 0.9119 0.9119 10,190,719 -0.00(-0.52%)
Jul 20, 2015 0.9192 0.9216 0.9119 0.9167 11,958,487 -0.00(-0.13%)
Jul 17, 2015 0.9228 0.9228 0.9155 0.9180 11,047,136 -0.00(-0.52%)
Jul 16, 2015 0.9204 0.9276 0.9192 0.9228 19,116,910 +0.00(+0.39%)
Jul 15, 2015 0.9204 0.9240 0.9143 0.9192 25,223,186 -0.00(-0.13%)
Jul 14, 2015 0.9204 0.9252 0.9192 0.9204 12,820,157 +0.00(+0.26%)
Jul 13, 2015 0.9276 0.9324 0.9173 0.9180 20,971,846 -0.01(-0.91%)
Jul 10, 2015 0.9204 0.9348 0.9167 0.9264 17,860,662 +0.01(+0.79%)
Jul 09, 2015 0.9312 0.9336 0.9155 0.9192 24,873,716 -0.01(-1.29%)
Jul 08, 2015 0.9300 0.9378 0.9288 0.9312 20,543,754 -0.00(-0.26%)
Jul 07, 2015 0.9264 0.9360 0.9204 0.9336 25,323,278 +0.02(+2.24%)
Jul 06, 2015 0.8987 0.9131 0.8987 0.9131 19,149,168 +0.01(+1.07%)
Jul 02, 2015 0.9023 0.9035 0.9035 0.9035 18,642,952 +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.