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 (%)
Jan 30, 2009 0.0187 0.0193 0.0183 0.0188 0 +0.00(+2.14%)
Jan 29, 2009 0.0199 0.0199 0.0184 0.0184 1,879,230,336 -0.00(-8.03%)
Jan 28, 2009 0.0204 0.0204 0.0193 0.0201 1,691,145,728 +0.00(+1.50%)
Jan 27, 2009 0.0192 0.0198 0.0189 0.0198 550,815,424 +0.00(+3.44%)
Jan 26, 2009 0.0187 0.0199 0.0187 0.0191 743,032,640 +0.00(+0.00%)
Jan 23, 2009 0.0186 0.0193 0.0186 0.0191 1,346,465,280 +0.00(+0.17%)
Jan 22, 2009 0.0196 0.0198 0.0189 0.0191 1,977,231,232 -0.00(-5.38%)
Jan 21, 2009 0.0189 0.0203 0.0185 0.0202 1,797,054,208 +0.00(+8.69%)
Jan 20, 2009 0.0205 0.0205 0.0184 0.0185 2,304,103,680 -0.00(-10.62%)
Jan 16, 2009 0.0203 0.0209 0.0196 0.0207 1,615,554,688 +0.00(+2.60%)
Jan 15, 2009 0.0198 0.0203 0.0188 0.0202 1,904,404,864 +0.00(+2.50%)
Jan 14, 2009 0.0198 0.0205 0.0194 0.0197 1,141,024,512 -0.00(-2.12%)
Jan 13, 2009 0.0189 0.0203 0.0184 0.0202 1,405,934,720 +0.00(+6.06%)
Jan 12, 2009 0.0194 0.0196 0.0186 0.0190 1,069,782,336 -0.00(-0.86%)
Jan 09, 2009 0.0197 0.0200 0.0190 0.0192 996,205,632 -0.00(-2.67%)
Jan 08, 2009 0.0192 0.0201 0.0190 0.0197 877,264,256 +0.00(+1.70%)
Jan 07, 2009 0.0192 0.0199 0.0188 0.0194 1,588,548,480 -0.00(-0.17%)
Jan 06, 2009 0.0192 0.0196 0.0188 0.0194 1,305,802,368 +0.00(+2.08%)
Jan 05, 2009 0.0184 0.0198 0.0184 0.0190 950,420,224 +0.00(+3.21%)
Jan 02, 2009 0.0193 0.0194 0.0182 0.0184 0 -0.00(-4.92%)
Jan 01, 2009 0.0189 0.0196 0.0184 0.0194 0 +0.00(+0.00%)
Dec 31, 2008 0.0189 0.0196 0.0184 0.0194 1,688,471,680 +0.00(+3.33%)
Dec 30, 2008 0.0180 0.0191 0.0172 0.0187 799,128,768 +0.00(+7.55%)
Dec 29, 2008 0.0187 0.0188 0.0171 0.0174 834,664,832 +0.00(+7.94%)
Dec 26, 2008 0.0163 0.0166 0.0160 0.0161 484,593,024 -0.00(-0.69%)
Dec 24, 2008 0.0160 0.0163 0.0159 0.0163 349,264,352 +0.00(+1.58%)
Dec 23, 2008 0.0163 0.0164 0.0157 0.0160 2,002,881,408 -0.00(-0.18%)
Dec 22, 2008 0.0159 0.0162 0.0153 0.0160 1,817,676,800 +0.00(+2.88%)
Dec 19, 2008 0.0168 0.0175 0.0152 0.0156 92,016,128 -0.00(-6.09%)
Dec 18, 2008 0.0170 0.0174 0.0163 0.0166 1,064,900,736 -0.00(-2.31%)
Dec 17, 2008 0.0174 0.0179 0.0170 0.0170 1,534,364,416 -0.00(-1.95%)
Dec 16, 2008 0.0165 0.0176 0.0161 0.0173 2,394,292,992 +0.00(+6.75%)
Dec 15, 2008 0.0157 0.0165 0.0154 0.0162 841,853,056 +0.00(+2.30%)
Dec 12, 2008 0.0146 0.0160 0.0140 0.0159 646,523,328 +0.00(+5.61%)
Dec 11, 2008 0.0157 0.0162 0.0150 0.0150 630,135,872 -0.00(-6.96%)
Dec 10, 2008 0.0155 0.0169 0.0155 0.0161 751,174,848 -0.00(-2.38%)
Dec 09, 2008 0.0168 0.0173 0.0164 0.0165 1,109,507,072 -0.00(-2.64%)
Dec 08, 2008 0.0176 0.0176 0.0168 0.0170 891,409,728 -0.00(-2.10%)
Dec 05, 2008 0.0158 0.0173 0.0155 0.0173 1,044,007,872 +0.00(+8.42%)
Dec 04, 2008 0.0165 0.0171 0.0157 0.0160 877,694,592 -0.00(-4.84%)
Dec 03, 2008 0.0165 0.0174 0.0156 0.0168 911,922,880 +0.00(+3.10%)
Dec 02, 2008 0.0150 0.0164 0.0149 0.0163 673,513,984 +0.00(+10.88%)
Dec 01, 2008 0.0170 0.0170 0.0143 0.0147 754,646,208 -0.00(-15.35%)
Nov 28, 2008 0.0161 0.0174 0.0161 0.0174 476,245,056 +0.00(+6.72%)
Nov 26, 2008 0.0157 0.0167 0.0155 0.0163 1,557,948,672 +0.00(+2.11%)
Nov 25, 2008 0.0147 0.0164 0.0147 0.0159 2,178,598,656 +0.00(+11.37%)
Nov 24, 2008 0.0144 0.0145 0.0129 0.0143 943,450,368 +0.00(+3.87%)
Nov 21, 2008 0.0127 0.0140 0.0119 0.0138 943,257,600 +0.00(+13.13%)
Nov 20, 2008 0.0136 0.0137 0.0121 0.0122 901,498,176 -0.00(-11.97%)
Nov 19, 2008 0.0147 0.0150 0.0136 0.0138 593,434,048 -0.00(-7.33%)
Nov 18, 2008 0.0142 0.0151 0.0140 0.0149 703,418,112 +0.00(+5.56%)
Nov 17, 2008 0.0139 0.0147 0.0137 0.0141 410,980,544 +0.00(+2.02%)
Nov 14, 2008 0.0149 0.0149 0.0134 0.0139 448,449,696 -0.00(-7.66%)
Nov 13, 2008 0.0141 0.0152 0.0132 0.0150 617,716,352 +0.00(+7.43%)
Nov 12, 2008 0.0146 0.0151 0.0139 0.0140 420,333,056 -0.00(-6.92%)
Nov 11, 2008 0.0149 0.0155 0.0147 0.0150 325,877,216 -0.00(-0.37%)
Nov 10, 2008 0.0158 0.0161 0.0150 0.0151 506,000,288 -0.00(-3.07%)
Nov 07, 2008 0.0154 0.0156 0.0149 0.0156 442,988,160 +0.00(+2.21%)
Nov 06, 2008 0.0154 0.0161 0.0152 0.0152 702,809,344 -0.00(-2.69%)
Nov 05, 2008 0.0157 0.0164 0.0155 0.0156 1,050,090,304 -0.00(-2.28%)
Nov 04, 2008 0.0156 0.0161 0.0153 0.0160 728,563,584 +0.00(+5.17%)
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.