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 (%)
Dec 31, 2008 0.0189 0.0196 0.0184 0.0194 1,688,471,680 +0.00(+3.33%)
Dec 30, 2008 0.0180 0.0191 0.0172 0.0187 799,128,768 +0.00(+7.55%)
Dec 29, 2008 0.0187 0.0188 0.0171 0.0174 834,664,832 +0.00(+7.94%)
Dec 26, 2008 0.0163 0.0166 0.0160 0.0161 484,593,024 -0.00(-0.69%)
Dec 24, 2008 0.0160 0.0163 0.0159 0.0163 349,264,352 +0.00(+1.58%)
Dec 23, 2008 0.0163 0.0164 0.0157 0.0160 2,002,881,408 -0.00(-0.18%)
Dec 22, 2008 0.0159 0.0162 0.0153 0.0160 1,817,676,800 +0.00(+2.88%)
Dec 19, 2008 0.0168 0.0175 0.0152 0.0156 92,016,128 -0.00(-6.09%)
Dec 18, 2008 0.0170 0.0174 0.0163 0.0166 1,064,900,736 -0.00(-2.31%)
Dec 17, 2008 0.0174 0.0179 0.0170 0.0170 1,534,364,416 -0.00(-1.95%)
Dec 16, 2008 0.0165 0.0176 0.0161 0.0173 2,394,292,992 +0.00(+6.75%)
Dec 15, 2008 0.0157 0.0165 0.0154 0.0162 841,853,056 +0.00(+2.30%)
Dec 12, 2008 0.0146 0.0160 0.0140 0.0159 646,523,328 +0.00(+5.61%)
Dec 11, 2008 0.0157 0.0162 0.0150 0.0150 630,135,872 -0.00(-6.96%)
Dec 10, 2008 0.0155 0.0169 0.0155 0.0161 751,174,848 -0.00(-2.38%)
Dec 09, 2008 0.0168 0.0173 0.0164 0.0165 1,109,507,072 -0.00(-2.64%)
Dec 08, 2008 0.0176 0.0176 0.0168 0.0170 891,409,728 -0.00(-2.10%)
Dec 05, 2008 0.0158 0.0173 0.0155 0.0173 1,044,007,872 +0.00(+8.42%)
Dec 04, 2008 0.0165 0.0171 0.0157 0.0160 877,694,592 -0.00(-4.84%)
Dec 03, 2008 0.0165 0.0174 0.0156 0.0168 911,922,880 +0.00(+3.10%)
Dec 02, 2008 0.0150 0.0164 0.0149 0.0163 673,513,984 +0.00(+10.88%)
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.