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: 7:00 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 29, 2013 0.4194 0.4206 0.4174 0.4177 24,867,042 -0.00(-0.55%)
Nov 27, 2013 0.4166 0.4200 0.4125 0.4200 46,801,016 +0.01(+1.52%)
Nov 26, 2013 0.4188 0.4194 0.4125 0.4137 32,116,578 -0.01(-1.50%)
Nov 25, 2013 0.4131 0.4206 0.4125 0.4200 46,330,424 +0.01(+1.52%)
Nov 22, 2013 0.4154 0.4171 0.4111 0.4137 37,065,756 -0.00(-0.41%)
Nov 21, 2013 0.4125 0.4154 0.4085 0.4154 74,411,816 +0.01(+1.54%)
Nov 20, 2013 0.4103 0.4160 0.4074 0.4091 197,910,496 -0.00(-0.14%)
Nov 19, 2013 0.4177 0.4183 0.4085 0.4097 108,537,144 -0.01(-2.05%)
Nov 18, 2013 0.4240 0.4246 0.4183 0.4183 71,413,528 -0.01(-1.22%)
Nov 15, 2013 0.4315 0.4343 0.4234 0.4234 73,329,568 -0.01(-1.73%)
Nov 14, 2013 0.4263 0.4343 0.4252 0.4309 77,524,384 +0.02(+4.44%)
Nov 12, 2013 0.4125 0.4143 0.4092 0.4125 112,922,480 -0.00(-0.55%)
Nov 11, 2013 0.4188 0.4188 0.4091 0.4148 94,181,096 -0.01(-1.63%)
Nov 08, 2013 0.4223 0.4229 0.4171 0.4217 55,254,348 -0.00(-0.94%)
Nov 07, 2013 0.4246 0.4274 0.4229 0.4257 44,884,232 +0.00(+0.00%)
Nov 06, 2013 0.4211 0.4269 0.4211 0.4257 48,937,060 +0.00(+0.95%)
Nov 05, 2013 0.4229 0.4234 0.4188 0.4217 57,932,172 -0.00(-0.54%)
Nov 04, 2013 0.4234 0.4269 0.4171 0.4240 102,292,736 -0.00(-0.40%)
Nov 01, 2013 0.4269 0.4292 0.4229 0.4257 39,819,152 +0.00(+0.27%)
Oct 31, 2013 0.4292 0.4292 0.4217 0.4246 80,918,552 -0.00(-0.54%)
Oct 30, 2013 0.4320 0.4320 0.4246 0.4269 72,849,912 -0.01(-1.19%)
Oct 29, 2013 0.4378 0.4389 0.4309 0.4320 68,885,080 -0.01(-1.95%)
Oct 28, 2013 0.4441 0.4441 0.4389 0.4406 41,682,268 -0.00(-0.65%)
Oct 25, 2013 0.4400 0.4443 0.4389 0.4435 24,352,574 +0.00(+0.65%)
Oct 24, 2013 0.4423 0.4432 0.4395 0.4406 39,074,064 -0.00(-0.13%)
Oct 23, 2013 0.4372 0.4452 0.4323 0.4412 106,054,472 +0.01(+1.18%)
Oct 22, 2013 0.4315 0.4395 0.4297 0.4360 77,422,848 +0.01(+2.01%)
Oct 21, 2013 0.4286 0.4303 0.4266 0.4274 32,375,366 -0.00(-0.27%)
Oct 18, 2013 0.4286 0.4303 0.4246 0.4286 48,444,580 +0.00(+0.67%)
Oct 17, 2013 0.4125 0.4274 0.4114 0.4257 64,300,436 +0.01(+3.34%)
Oct 16, 2013 0.4097 0.4137 0.4068 0.4120 45,179,684 +0.00(+0.84%)
Oct 15, 2013 0.4120 0.4143 0.4085 0.4085 38,228,416 -0.00(-0.97%)
Oct 14, 2013 0.4131 0.4166 0.4103 0.4125 65,344,924 -0.00(-0.83%)
Oct 11, 2013 0.4160 0.4163 0.4103 0.4160 55,808,468 +0.00(+0.14%)
Oct 10, 2013 0.4131 0.4166 0.4103 0.4154 65,164,780 +0.01(+1.26%)
Oct 09, 2013 0.4137 0.4177 0.4088 0.4103 117,281,720 +0.03(+8.81%)
Oct 08, 2013 0.3785 0.3811 0.3755 0.3770 73,332,040 -0.00(-0.80%)
Oct 07, 2013 0.3775 0.3806 0.3765 0.3801 58,659,828 +0.00(+0.13%)
Oct 04, 2013 0.3811 0.3838 0.3790 0.3795 69,709,352 -0.00(-0.66%)
Oct 03, 2013 0.3785 0.3821 0.3770 0.3821 73,130,872 +0.00(+0.40%)
Oct 02, 2013 0.3770 0.3851 0.3770 0.3806 71,156,992 +0.00(+0.13%)
Oct 01, 2013 0.3745 0.3806 0.3745 0.3801 33,423,318 +0.00(+0.94%)
Sep 30, 2013 0.3745 0.3795 0.3725 0.3765 37,113,972 -0.00(-0.40%)
Sep 27, 2013 0.3790 0.3811 0.3750 0.3780 54,297,792 +0.00(+0.00%)
Sep 26, 2013 0.3780 0.3806 0.3750 0.3780 51,990,524 +0.00(+0.00%)
Sep 25, 2013 0.3735 0.3790 0.3735 0.3780 47,315,284 +0.01(+1.49%)
Sep 24, 2013 0.3735 0.3765 0.3715 0.3725 78,401,376 -0.00(-0.41%)
Sep 23, 2013 0.3760 0.3793 0.3730 0.3740 71,681,440 -0.00(-0.54%)
Sep 20, 2013 0.3846 0.3861 0.3745 0.3760 103,417,520 -0.01(-1.98%)
Sep 19, 2013 0.3907 0.3912 0.3831 0.3836 55,188,312 -0.01(-1.56%)
Sep 18, 2013 0.3801 0.3907 0.3760 0.3897 64,967,276 +0.01(+2.53%)
Sep 17, 2013 0.3775 0.3818 0.3770 0.3801 41,465,720 +0.00(+0.80%)
Sep 16, 2013 0.3775 0.3790 0.3694 0.3770 46,275,688 +0.01(+2.05%)
Sep 13, 2013 0.3705 0.3732 0.3672 0.3694 57,376,028 +0.00(+0.00%)
Sep 12, 2013 0.3730 0.3745 0.3694 0.3694 47,407,628 -0.00(-0.95%)
Sep 11, 2013 0.3674 0.3730 0.3664 0.3730 53,012,112 +0.01(+1.65%)
Sep 10, 2013 0.3705 0.3705 0.3634 0.3669 48,845,568 -0.00(-0.68%)
Sep 09, 2013 0.3710 0.3720 0.3674 0.3694 83,520,176 +0.00(+0.14%)
Sep 06, 2013 0.3689 0.3720 0.3664 0.3689 41,003,188 +0.01(+1.67%)
Sep 05, 2013 0.3684 0.3684 0.3629 0.3629 30,933,004 -0.01(-1.37%)
Sep 04, 2013 0.3649 0.3740 0.3644 0.3679 75,593,168 +0.00(+1.11%)
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.