Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

13.12 -0.04 (-0.34%)
Streaming Delayed Price Updated: 11:57 AM 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 (%)
Apr 29, 2011 0.0890 0.0891 0.0879 0.0883 396,075,264 +0.00(+0.13%)
Apr 28, 2011 0.0880 0.0885 0.0878 0.0882 390,994,688 +0.00(+0.50%)
Apr 27, 2011 0.0873 0.0879 0.0870 0.0878 369,050,720 +0.00(+0.51%)
Apr 26, 2011 0.0863 0.0879 0.0861 0.0873 494,609,120 +0.00(+1.54%)
Apr 25, 2011 0.0855 0.0860 0.0851 0.0860 461,732,960 +0.00(+0.39%)
Apr 21, 2011 0.0863 0.0864 0.0855 0.0857 272,407,392 -0.00(-0.39%)
Apr 20, 2011 0.0866 0.0867 0.0856 0.0860 204,505,952 +0.00(+0.13%)
Apr 19, 2011 0.0860 0.0862 0.0853 0.0859 265,466,288 +0.00(+0.13%)
Apr 18, 2011 0.0860 0.0866 0.0856 0.0858 210,876,000 -0.00(-0.51%)
Apr 15, 2011 0.0862 0.0868 0.0859 0.0862 317,324,288 -0.00(-0.38%)
Apr 14, 2011 0.0851 0.0868 0.0850 0.0866 359,869,344 +0.00(+1.69%)
Apr 13, 2011 0.0856 0.0856 0.0847 0.0851 379,645,120 +0.00(+0.39%)
Apr 12, 2011 0.0850 0.0855 0.0843 0.0848 473,415,584 -0.00(-0.39%)
Apr 11, 2011 0.0858 0.0860 0.0848 0.0851 330,601,568 -0.00(-0.52%)
Apr 08, 2011 0.0871 0.0871 0.0849 0.0856 556,009,472 -0.00(-1.28%)
Apr 07, 2011 0.0879 0.0881 0.0862 0.0867 983,427,712 +0.01(+8.30%)
Apr 06, 2011 0.0801 0.0803 0.0795 0.0800 1,186,089,472 -0.00(-0.12%)
Apr 05, 2011 0.0805 0.0805 0.0798 0.0801 1,067,594,624 -0.00(-0.49%)
Apr 04, 2011 0.0806 0.0807 0.0801 0.0805 613,092,736 +0.00(+0.24%)
Apr 01, 2011 0.0803 0.0807 0.0796 0.0803 990,168,960 +0.00(+0.00%)
Mar 31, 2011 0.0804 0.0804 0.0796 0.0803 1,166,523,008 +0.00(+0.24%)
Mar 30, 2011 0.0803 0.0808 0.0798 0.0801 495,167,200 -0.00(-0.24%)
Mar 29, 2011 0.0802 0.0804 0.0796 0.0803 361,657,536 +0.00(+0.00%)
Mar 28, 2011 0.0808 0.0808 0.0801 0.0803 395,729,824 -0.00(-0.24%)
Mar 25, 2011 0.0807 0.0809 0.0802 0.0805 573,297,152 +0.00(+0.12%)
Mar 24, 2011 0.0808 0.0808 0.0800 0.0804 525,124,384 -0.00(-0.12%)
Mar 23, 2011 0.0795 0.0806 0.0791 0.0805 398,446,240 +0.00(+1.36%)
Mar 22, 2011 0.0804 0.0805 0.0791 0.0794 507,657,216 -0.00(-1.70%)
Mar 21, 2011 0.0807 0.0808 0.0805 0.0808 437,885,536 +0.00(+1.60%)
Mar 18, 2011 0.0794 0.0798 0.0789 0.0795 448,045,952 +0.00(+0.62%)
Mar 17, 2011 0.0795 0.0799 0.0789 0.0790 501,556,960 -0.00(-0.37%)
Mar 16, 2011 0.0800 0.0807 0.0789 0.0793 630,151,936 -0.00(-0.74%)
Mar 15, 2011 0.0803 0.0806 0.0799 0.0799 430,039,648 -0.00(-0.85%)
Mar 14, 2011 0.0793 0.0808 0.0792 0.0806 651,012,608 +0.00(+0.98%)
Mar 11, 2011 0.0807 0.0808 0.0796 0.0798 1,167,620,480 -0.00(-0.61%)
Mar 10, 2011 0.0807 0.0808 0.0801 0.0803 1,361,101,696 -0.00(-0.61%)
Mar 09, 2011 0.0815 0.0816 0.0807 0.0808 1,031,438,784 -0.00(-0.60%)
Mar 08, 2011 0.0832 0.0816 0.0808 0.0813 1,096,964,608 -0.00(-2.24%)
Mar 07, 2011 0.0839 0.0844 0.0824 0.0832 334,241,504 -0.00(-1.05%)
Mar 04, 2011 0.0842 0.0846 0.0835 0.0840 200,169,152 -0.00(-0.69%)
Mar 03, 2011 0.0842 0.0846 0.0838 0.0846 286,432,704 +0.00(+1.53%)
Mar 02, 2011 0.0827 0.0837 0.0825 0.0834 191,085,504 +0.00(+0.47%)
Mar 01, 2011 0.0836 0.0838 0.0827 0.0830 205,397,856 +0.00(+0.00%)
Feb 28, 2011 0.0832 0.0837 0.0825 0.0830 280,110,112 +0.00(+0.24%)
Feb 25, 2011 0.0824 0.0833 0.0824 0.0828 345,275,104 +0.00(+0.36%)
Feb 24, 2011 0.0817 0.0826 0.0817 0.0825 314,275,584 +0.00(+0.72%)
Feb 23, 2011 0.0810 0.0821 0.0805 0.0819 327,361,696 +0.00(+1.33%)
Feb 22, 2011 0.0819 0.0820 0.0808 0.0808 206,646,016 -0.00(-1.43%)
Feb 18, 2011 0.0825 0.0827 0.0819 0.0820 200,750,768 -0.00(-0.83%)
Feb 17, 2011 0.0816 0.0828 0.0815 0.0827 396,364,416 +0.00(+1.44%)
Feb 16, 2011 0.0811 0.0816 0.0803 0.0815 456,441,920 +0.00(+0.48%)
Feb 15, 2011 0.0810 0.0814 0.0806 0.0811 230,990,432 -0.00(-0.48%)
Feb 14, 2011 0.0820 0.0827 0.0813 0.0815 325,385,216 -0.00(-0.95%)
Feb 11, 2011 0.0817 0.0823 0.0814 0.0823 288,112,704 +0.00(+0.72%)
Feb 10, 2011 0.0812 0.0820 0.0812 0.0817 256,139,232 +0.00(+0.60%)
Feb 09, 2011 0.0815 0.0818 0.0811 0.0812 145,283,088 -0.00(-0.60%)
Feb 08, 2011 0.0815 0.0817 0.0810 0.0817 150,836,528 +0.00(+0.36%)
Feb 07, 2011 0.0805 0.0815 0.0805 0.0814 434,544,000 +0.00(+1.22%)
Feb 04, 2011 0.0804 0.0808 0.0799 0.0804 290,903,072 -0.00(-0.36%)
Feb 03, 2011 0.0809 0.0812 0.0801 0.0807 349,227,776 +0.00(+0.00%)
Feb 02, 2011 0.0811 0.0816 0.0804 0.0807 553,783,232 -0.00(-0.72%)
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.