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: 6:30 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 (%)
Nov 30, 2006 0.0181 0.0184 0.0180 0.0182 328,620,704 +0.00(+0.39%)
Nov 29, 2006 0.0181 0.0183 0.0181 0.0182 270,147,104 +0.00(+0.39%)
Nov 28, 2006 0.0180 0.0182 0.0179 0.0181 191,499,936 +0.00(+0.13%)
Nov 27, 2006 0.0181 0.0182 0.0179 0.0181 180,325,552 -0.00(-1.03%)
Nov 24, 2006 0.0182 0.0184 0.0181 0.0183 36,721,924 -0.00(-0.13%)
Nov 22, 2006 0.0186 0.0187 0.0182 0.0183 118,909,088 -0.00(-1.39%)
Nov 21, 2006 0.0186 0.0188 0.0184 0.0185 158,019,424 -0.00(-0.38%)
Nov 20, 2006 0.0186 0.0188 0.0185 0.0186 113,449,848 -0.00(-0.25%)
Nov 17, 2006 0.0188 0.0189 0.0185 0.0187 216,066,512 -0.00(-0.87%)
Nov 16, 2006 0.0190 0.0190 0.0188 0.0188 178,534,240 -0.00(-0.86%)
Nov 15, 2006 0.0188 0.0190 0.0188 0.0190 400,955,648 +0.00(+0.87%)
Nov 14, 2006 0.0187 0.0189 0.0185 0.0188 134,476,448 +0.00(+0.75%)
Nov 13, 2006 0.0185 0.0187 0.0185 0.0187 179,643,136 +0.00(+0.25%)
Nov 10, 2006 0.0185 0.0186 0.0184 0.0186 148,081,904 +0.00(+0.63%)
Nov 09, 2006 0.0185 0.0186 0.0182 0.0185 127,140,600 +0.00(+0.13%)
Nov 08, 2006 0.0184 0.0189 0.0183 0.0185 366,025,024 -0.00(-0.25%)
Nov 07, 2006 0.0185 0.0186 0.0182 0.0185 150,342,368 +0.00(+0.38%)
Nov 06, 2006 0.0182 0.0186 0.0182 0.0185 132,173,336 +0.00(+1.55%)
Nov 03, 2006 0.0181 0.0185 0.0181 0.0182 146,120,000 +0.00(+0.65%)
Nov 02, 2006 0.0181 0.0184 0.0180 0.0181 164,459,632 -0.00(-0.52%)
Nov 01, 2006 0.0182 0.0182 0.0178 0.0182 155,545,712 -0.00(-2.15%)
Oct 31, 2006 0.0181 0.0187 0.0179 0.0186 267,118,944 +0.00(+2.33%)
Oct 30, 2006 0.0179 0.0182 0.0177 0.0181 103,256,424 +0.00(+0.91%)
Oct 27, 2006 0.0181 0.0184 0.0179 0.0180 129,955,520 -0.00(-1.29%)
Oct 26, 2006 0.0180 0.0183 0.0178 0.0182 194,357,504 +0.00(+2.10%)
Oct 25, 2006 0.0177 0.0181 0.0177 0.0178 180,709,408 +0.00(+0.13%)
Oct 24, 2006 0.0175 0.0179 0.0174 0.0178 229,117,520 +0.00(+2.01%)
Oct 23, 2006 0.0174 0.0175 0.0172 0.0175 156,398,720 +0.00(+0.40%)
Oct 20, 2006 0.0175 0.0175 0.0173 0.0174 209,839,568 -0.00(-0.40%)
Oct 19, 2006 0.0173 0.0175 0.0172 0.0175 122,534,368 +0.00(+1.09%)
Oct 18, 2006 0.0173 0.0175 0.0171 0.0173 152,688,144 +0.00(+0.00%)
Oct 17, 2006 0.0171 0.0174 0.0169 0.0173 179,429,888 +0.00(+0.55%)
Oct 16, 2006 0.0172 0.0173 0.0171 0.0172 102,190,168 -0.00(-0.54%)
Oct 13, 2006 0.0173 0.0175 0.0171 0.0173 104,024,128 +0.00(+0.00%)
Oct 12, 2006 0.0170 0.0173 0.0170 0.0173 91,058,432 +0.00(+1.66%)
Oct 11, 2006 0.0170 0.0172 0.0169 0.0170 132,301,288 -0.00(-1.63%)
Oct 10, 2006 0.0176 0.0177 0.0172 0.0173 163,734,576 -0.00(-2.12%)
Oct 09, 2006 0.0177 0.0177 0.0174 0.0177 157,422,320 -0.00(-0.13%)
Oct 06, 2006 0.0176 0.0178 0.0174 0.0177 155,460,416 +0.00(+0.00%)
Oct 05, 2006 0.0175 0.0177 0.0173 0.0177 104,024,128 +0.00(+0.67%)
Oct 04, 2006 0.0172 0.0176 0.0172 0.0176 111,615,888 +0.00(+2.04%)
Oct 03, 2006 0.0172 0.0174 0.0171 0.0172 150,001,168 -0.00(-0.27%)
Oct 02, 2006 0.0174 0.0174 0.0172 0.0173 155,716,320 -0.00(-1.21%)
Sep 29, 2006 0.0172 0.0176 0.0172 0.0175 250,997,120 +0.00(+1.36%)
Sep 28, 2006 0.0171 0.0173 0.0170 0.0172 424,455,968 +0.00(+0.69%)
Sep 27, 2006 0.0172 0.0172 0.0171 0.0171 1,162,050,560 -0.00(-0.68%)
Sep 26, 2006 0.0173 0.0174 0.0171 0.0172 209,668,960 -0.00(-0.94%)
Sep 25, 2006 0.0172 0.0175 0.0171 0.0174 127,140,600 +0.00(+0.95%)
Sep 22, 2006 0.0172 0.0173 0.0170 0.0172 106,028,696 +0.00(+0.00%)
Sep 21, 2006 0.0172 0.0174 0.0170 0.0172 367,859,008 +0.00(+0.82%)
Sep 20, 2006 0.0166 0.0172 0.0166 0.0171 591,389,312 +0.00(+3.11%)
Sep 19, 2006 0.0163 0.0166 0.0163 0.0166 227,923,312 +0.00(+1.43%)
Sep 18, 2006 0.0165 0.0166 0.0163 0.0163 239,097,680 -0.00(-0.57%)
Sep 15, 2006 0.0166 0.0166 0.0164 0.0164 240,206,592 -0.00(-0.28%)
Sep 14, 2006 0.0165 0.0165 0.0163 0.0165 127,695,056 -0.00(-0.28%)
Sep 13, 2006 0.0164 0.0165 0.0163 0.0165 386,454,528 +0.00(+0.71%)
Sep 12, 2006 0.0163 0.0165 0.0162 0.0164 174,397,152 +0.00(+0.43%)
Sep 11, 2006 0.0162 0.0164 0.0162 0.0163 81,035,608 +0.00(+0.29%)
Sep 08, 2006 0.0164 0.0164 0.0162 0.0163 83,637,272 -0.00(-0.71%)
Sep 07, 2006 0.0162 0.0164 0.0162 0.0164 614,079,296 +0.00(+0.72%)
Sep 06, 2006 0.0163 0.0164 0.0162 0.0163 173,970,656 -0.00(-0.57%)
Sep 05, 2006 0.0163 0.0165 0.0162 0.0164 70,714,232 +0.00(+0.29%)
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.