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 (%)
Feb 27, 2004 0.0245 0.0246 0.0243 0.0244 165,142,032 -0.00(-0.86%)
Feb 26, 2004 0.0241 0.0247 0.0241 0.0246 148,252,512 +0.00(+1.65%)
Feb 25, 2004 0.0241 0.0244 0.0241 0.0242 110,037,824 -0.00(-0.77%)
Feb 24, 2004 0.0247 0.0248 0.0241 0.0244 220,246,240 -0.00(-1.05%)
Feb 23, 2004 0.0246 0.0248 0.0244 0.0246 193,717,744 +0.00(+0.57%)
Feb 20, 2004 0.0246 0.0246 0.0243 0.0245 143,902,176 +0.00(+0.00%)
Feb 19, 2004 0.0246 0.0247 0.0245 0.0245 132,770,440 -0.00(-0.48%)
Feb 18, 2004 0.0244 0.0247 0.0244 0.0246 185,230,336 +0.00(+0.29%)
Feb 17, 2004 0.0244 0.0247 0.0243 0.0245 258,247,680 +0.00(+0.87%)
Feb 13, 2004 0.0246 0.0246 0.0243 0.0243 194,272,208 -0.00(-0.57%)
Feb 12, 2004 0.0240 0.0245 0.0240 0.0245 239,182,992 +0.00(+1.36%)
Feb 11, 2004 0.0242 0.0242 0.0239 0.0241 246,049,696 +0.00(+0.19%)
Feb 10, 2004 0.0238 0.0241 0.0237 0.0241 776,235,776 -0.00(-0.58%)
Feb 09, 2004 0.0240 0.0243 0.0236 0.0242 130,979,128 +0.00(+0.78%)
Feb 06, 2004 0.0237 0.0241 0.0236 0.0241 92,935,048 +0.00(+0.69%)
Feb 05, 2004 0.0239 0.0241 0.0237 0.0239 69,690,624 +0.00(+0.39%)
Feb 04, 2004 0.0241 0.0242 0.0238 0.0238 111,871,784 -0.00(-1.36%)
Feb 03, 2004 0.0240 0.0241 0.0238 0.0241 167,871,648 +0.00(+0.59%)
Feb 02, 2004 0.0237 0.0241 0.0235 0.0240 239,140,336 +0.00(+2.51%)
Jan 30, 2004 0.0239 0.0239 0.0233 0.0234 257,053,472 -0.00(-1.87%)
Jan 29, 2004 0.0239 0.0240 0.0235 0.0238 279,359,584 +0.00(+0.69%)
Jan 28, 2004 0.0237 0.0241 0.0237 0.0237 247,798,352 -0.00(-0.59%)
Jan 27, 2004 0.0234 0.0240 0.0234 0.0238 292,837,088 +0.00(+1.80%)
Jan 26, 2004 0.0230 0.0234 0.0230 0.0234 147,740,704 +0.00(+1.11%)
Jan 23, 2004 0.0231 0.0233 0.0231 0.0231 138,016,432 +0.00(+0.10%)
Jan 22, 2004 0.0231 0.0233 0.0230 0.0231 137,632,576 +0.00(+0.41%)
Jan 21, 2004 0.0231 0.0232 0.0229 0.0230 111,445,280 -0.00(-0.30%)
Jan 20, 2004 0.0228 0.0232 0.0228 0.0231 133,196,944 +0.00(+1.13%)
Jan 16, 2004 0.0231 0.0231 0.0228 0.0228 91,314,336 -0.00(-1.02%)
Jan 15, 2004 0.0230 0.0231 0.0229 0.0231 95,238,160 +0.00(+0.10%)
Jan 14, 2004 0.0229 0.0230 0.0228 0.0230 88,371,464 +0.00(+0.31%)
Jan 13, 2004 0.0228 0.0230 0.0228 0.0230 61,288,508 +0.00(+0.10%)
Jan 12, 2004 0.0230 0.0230 0.0227 0.0230 75,619,016 +0.00(+0.31%)
Jan 09, 2004 0.0229 0.0230 0.0229 0.0229 115,283,808 +0.00(+0.10%)
Jan 08, 2004 0.0229 0.0230 0.0228 0.0229 106,796,400 +0.00(+0.00%)
Jan 07, 2004 0.0229 0.0230 0.0227 0.0229 134,988,256 +0.00(+0.00%)
Jan 06, 2004 0.0229 0.0229 0.0228 0.0229 134,305,856 -0.00(-0.20%)
Jan 05, 2004 0.0226 0.0229 0.0226 0.0229 329,132,512 +0.00(+0.31%)
Jan 02, 2004 0.0228 0.0229 0.0227 0.0228 202,887,568 -0.00(-0.10%)
Dec 31, 2003 0.0229 0.0230 0.0229 0.0229 214,957,600 -0.00(-0.10%)
Dec 30, 2003 0.0228 0.0230 0.0228 0.0229 111,871,784 +0.00(+0.10%)
Dec 29, 2003 0.0227 0.0230 0.0227 0.0229 165,653,840 +0.00(+0.10%)
Dec 26, 2003 0.0223 0.0229 0.0223 0.0228 156,953,168 -0.00(-0.61%)
Dec 24, 2003 0.0230 0.0230 0.0229 0.0230 210,991,120 +0.00(+0.00%)
Dec 23, 2003 0.0230 0.0231 0.0229 0.0230 237,732,880 +0.00(+0.10%)
Dec 22, 2003 0.0228 0.0230 0.0228 0.0230 247,243,904 +0.00(+0.00%)
Dec 19, 2003 0.0232 0.0232 0.0229 0.0230 226,515,840 -0.00(-1.11%)
Dec 18, 2003 0.0231 0.0233 0.0231 0.0232 187,277,552 +0.00(+0.51%)
Dec 17, 2003 0.0230 0.0231 0.0228 0.0231 118,866,440 +0.00(+0.72%)
Dec 16, 2003 0.0229 0.0231 0.0227 0.0229 141,129,904 +0.00(+0.00%)
Dec 15, 2003 0.0232 0.0232 0.0229 0.0229 132,386,592 -0.00(-1.11%)
Dec 12, 2003 0.0230 0.0232 0.0229 0.0232 90,759,880 +0.00(+0.92%)
Dec 11, 2003 0.0230 0.0230 0.0226 0.0230 207,451,152 -0.00(-0.31%)
Dec 10, 2003 0.0232 0.0232 0.0230 0.0230 90,162,776 -0.00(-0.41%)
Dec 09, 2003 0.0231 0.0232 0.0230 0.0231 87,603,752 +0.00(+0.71%)
Dec 08, 2003 0.0232 0.0232 0.0230 0.0230 126,458,192 +0.00(+0.20%)
Dec 05, 2003 0.0232 0.0232 0.0229 0.0229 91,399,632 -0.00(-0.71%)
Dec 04, 2003 0.0227 0.0232 0.0227 0.0231 114,729,360 +0.00(+0.92%)
Dec 03, 2003 0.0232 0.0233 0.0228 0.0229 156,270,768 -0.00(-1.61%)
Dec 02, 2003 0.0232 0.0233 0.0232 0.0233 116,989,824 +0.00(+0.20%)
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.