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 (%)
Nov 30, 2016 1.694 1.700 1.683 1.694 12,145,328 -0.01(-0.38%)
Nov 29, 2016 1.700 1.724 1.694 1.700 11,882,556 +0.00(+0.13%)
Nov 28, 2016 1.687 1.704 1.687 1.698 6,629,450 +0.01(+0.64%)
Nov 25, 2016 1.679 1.694 1.677 1.687 5,502,471 +0.01(+0.65%)
Nov 23, 2016 1.677 1.677 1.677 0 -0.02(-0.90%)
Nov 22, 2016 1.692 1.703 1.681 1.692 16,120,439 +0.01(+0.51%)
Nov 21, 2016 1.666 1.692 1.661 1.683 15,168,426 +0.03(+1.70%)
Nov 18, 2016 1.618 1.659 1.618 1.655 15,030,715 +0.03(+2.14%)
Nov 17, 2016 1.586 1.629 1.586 1.620 14,236,508 +0.03(+1.77%)
Nov 16, 2016 1.609 1.631 1.590 1.592 13,800,345 -0.02(-1.21%)
Nov 15, 2016 1.596 1.616 1.583 1.612 12,766,517 +0.02(+0.95%)
Nov 14, 2016 1.590 1.601 1.585 1.596 9,814,034 +0.01(+0.55%)
Nov 11, 2016 1.568 1.600 1.568 1.588 6,881,383 +0.02(+0.96%)
Nov 10, 2016 1.594 1.603 1.573 1.573 10,221,719 -0.02(-1.49%)
Nov 09, 2016 1.575 1.618 1.564 1.596 10,860,884 -0.02(-0.94%)
Nov 08, 2016 1.605 1.620 1.599 1.612 7,402,611 +0.01(+0.54%)
Nov 07, 2016 1.612 1.620 1.599 1.603 6,922,839 +0.00(+0.27%)
Nov 04, 2016 1.590 1.608 1.586 1.599 8,241,584 +0.02(+0.96%)
Nov 03, 2016 1.564 1.593 1.562 1.583 8,412,718 +0.03(+1.67%)
Nov 02, 2016 1.568 1.575 1.553 1.557 5,962,802 -0.01(-0.42%)
Nov 01, 2016 1.586 1.595 1.562 1.564 7,525,571 -0.02(-1.23%)
Oct 31, 2016 1.579 1.592 1.573 1.583 7,890,489 +0.00(+0.14%)
Oct 28, 2016 1.583 1.599 1.570 1.581 4,379,208 -0.01(-0.41%)
Oct 27, 2016 1.607 1.607 1.583 1.588 5,525,918 -0.02(-1.21%)
Oct 26, 2016 1.616 1.618 1.603 1.607 5,892,793 -0.01(-0.54%)
Oct 25, 2016 1.596 1.616 1.595 1.616 4,286,259 +0.02(+1.22%)
Oct 24, 2016 1.583 1.596 1.577 1.596 5,483,405 +0.02(+1.10%)
Oct 21, 2016 1.573 1.586 1.566 1.579 5,647,060 +0.00(+0.27%)
Oct 20, 2016 1.581 1.581 1.564 1.575 3,303,920 -0.00(-0.14%)
Oct 19, 2016 1.581 1.587 1.568 1.577 6,613,810 -0.00(-0.14%)
Oct 18, 2016 1.560 1.581 1.553 1.579 6,619,059 +0.02(+1.53%)
Oct 17, 2016 1.566 1.568 1.553 1.555 4,301,632 -0.01(-0.42%)
Oct 14, 2016 1.583 1.583 1.560 1.562 7,137,918 -0.02(-1.23%)
Oct 13, 2016 1.570 1.588 1.564 1.581 6,957,809 +0.01(+0.69%)
Oct 12, 2016 1.566 1.582 1.557 1.570 7,294,469 +0.00(+0.28%)
Oct 11, 2016 1.555 1.568 1.549 1.566 11,475,500 +0.01(+0.56%)
Oct 10, 2016 1.536 1.570 1.536 1.557 9,400,242 +0.02(+1.55%)
Oct 07, 2016 1.534 1.544 1.523 1.534 9,534,075 +0.00(+0.14%)
Oct 06, 2016 1.531 1.547 1.525 1.531 8,396,196 -0.01(-0.42%)
Oct 05, 2016 1.551 1.555 1.538 1.538 8,349,615 -0.01(-0.70%)
Oct 04, 2016 1.590 1.596 1.549 1.549 11,996,912 -0.04(-2.72%)
Oct 03, 2016 1.622 1.625 1.592 1.592 7,022,644 -0.03(-1.74%)
Sep 30, 2016 1.622 1.632 1.614 1.620 8,797,588 +0.00(+0.27%)
Sep 29, 2016 1.633 1.634 1.603 1.616 11,650,567 -0.02(-0.93%)
Sep 28, 2016 1.635 1.638 1.616 1.631 7,864,904 +0.00(+0.13%)
Sep 27, 2016 1.631 1.644 1.629 1.629 6,904,493 +0.00(+0.13%)
Sep 26, 2016 1.620 1.644 1.616 1.627 11,002,385 +0.14(+9.16%)
Sep 23, 2016 1.502 1.506 1.488 1.490 10,089,483 -0.01(-0.90%)
Sep 22, 2016 1.486 1.506 1.479 1.504 10,178,764 +0.03(+1.97%)
Sep 21, 2016 1.469 1.479 1.455 1.475 8,478,968 +0.01(+0.93%)
Sep 20, 2016 1.469 1.471 1.461 1.461 7,268,685 -0.00(-0.27%)
Sep 19, 2016 1.451 1.469 1.451 1.465 6,938,305 +0.02(+1.34%)
Sep 16, 2016 1.459 1.461 1.440 1.446 16,780,434 -0.02(-1.46%)
Sep 15, 2016 1.450 1.469 1.442 1.467 6,465,880 +0.02(+1.21%)
Sep 14, 2016 1.450 1.464 1.444 1.450 6,707,024 +0.00(+0.00%)
Sep 13, 2016 1.465 1.465 1.450 1.450 7,494,864 -0.02(-1.06%)
Sep 12, 2016 1.455 1.475 1.442 1.465 26,176,388 +0.00(+0.13%)
Sep 09, 2016 1.512 1.514 1.461 1.463 8,756,397 -0.05(-3.33%)
Sep 08, 2016 1.521 1.521 1.512 1.514 5,982,710 -0.01(-0.51%)
Sep 07, 2016 1.508 1.521 1.500 1.521 9,027,049 +0.01(+0.77%)
Sep 06, 2016 1.500 1.512 1.494 1.510 9,825,777 -0.00(-0.13%)
Sep 02, 2016 1.498 1.512 1.512 1.512 6,542,654 +0.02(+1.17%)
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.