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 (%)
Oct 30, 2015 0.9348 0.9389 0.9234 0.9348 15,844,985 +0.00(+0.29%)
Oct 29, 2015 0.9348 0.9375 0.9240 0.9321 10,301,069 -0.01(-0.86%)
Oct 28, 2015 0.9335 0.9456 0.9240 0.9402 18,968,924 +0.00(+0.29%)
Oct 27, 2015 0.9538 0.9538 0.9348 0.9375 14,334,021 -0.02(-1.84%)
Oct 26, 2015 0.9565 0.9578 0.9517 0.9551 10,689,913 +0.00(+0.14%)
Oct 23, 2015 0.9538 0.9565 0.9484 0.9538 9,736,434 +0.00(+0.00%)
Oct 22, 2015 0.9592 0.9605 0.9524 0.9538 11,002,417 -0.00(-0.14%)
Oct 21, 2015 0.9592 0.9625 0.9538 0.9551 9,605,879 -0.00(-0.14%)
Oct 20, 2015 0.9551 0.9585 0.9484 0.9565 9,507,901 +0.00(+0.00%)
Oct 19, 2015 0.9551 0.9605 0.9486 0.9565 8,156,473 +0.00(+0.14%)
Oct 16, 2015 0.9551 0.9578 0.9497 0.9551 7,829,941 +0.00(+0.28%)
Oct 15, 2015 0.9511 0.9531 0.9382 0.9524 13,809,581 +0.00(+0.14%)
Oct 14, 2015 0.9511 0.9605 0.9470 0.9511 11,080,593 -0.00(-0.14%)
Oct 13, 2015 0.9632 0.9686 0.9470 0.9524 12,656,039 -0.01(-1.40%)
Oct 12, 2015 0.9592 0.9686 0.9592 0.9659 7,709,268 +0.01(+0.99%)
Oct 09, 2015 0.9605 0.9632 0.9490 0.9565 11,207,395 -0.00(-0.42%)
Oct 08, 2015 0.9659 0.9686 0.9565 0.9605 11,745,063 -0.00(-0.42%)
Oct 07, 2015 0.9524 0.9659 0.9497 0.9646 10,445,266 +0.01(+1.56%)
Oct 06, 2015 0.9511 0.9551 0.9484 0.9497 5,686,937 +0.00(+0.00%)
Oct 05, 2015 0.9321 0.9511 0.9321 0.9497 13,530,187 +0.02(+2.03%)
Oct 02, 2015 0.9254 0.9429 0.9213 0.9308 26,010,628 +0.01(+0.73%)
Oct 01, 2015 0.9186 0.9267 0.9132 0.9240 12,338,271 +0.00(+0.44%)
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%)
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.