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 (%)
May 31, 2012 0.1538 0.1548 0.1526 0.1528 177,823,344 -0.00(-0.39%)
May 30, 2012 0.1556 0.1564 0.1532 0.1534 234,380,432 -0.00(-2.05%)
May 29, 2012 0.1560 0.1568 0.1546 0.1566 144,112,576 +0.00(+1.03%)
May 25, 2012 0.1548 0.1560 0.1544 0.1550 114,511,600 +0.00(+0.26%)
May 24, 2012 0.1534 0.1546 0.1522 0.1546 145,681,376 +0.00(+0.78%)
May 23, 2012 0.1514 0.1538 0.1506 0.1534 223,009,040 +0.00(+0.79%)
May 22, 2012 0.1508 0.1522 0.1500 0.1522 146,944,816 +0.00(+1.20%)
May 21, 2012 0.1484 0.1506 0.1476 0.1504 208,969,968 +0.00(+1.90%)
May 18, 2012 0.1484 0.1496 0.1476 0.1476 158,627,008 -0.00(-0.54%)
May 17, 2012 0.1520 0.1522 0.1482 0.1484 210,499,728 -0.00(-2.37%)
May 16, 2012 0.1518 0.1534 0.1514 0.1520 100,102,808 +0.00(+0.40%)
May 15, 2012 0.1524 0.1528 0.1514 0.1514 123,779,856 -0.00(-0.40%)
May 14, 2012 0.1518 0.1532 0.1518 0.1520 122,134,128 -0.00(-0.66%)
May 11, 2012 0.1524 0.1532 0.1504 0.1530 184,526,752 -0.00(-0.52%)
May 10, 2012 0.1534 0.1548 0.1526 0.1538 107,088,952 +0.00(+0.79%)
May 09, 2012 0.1526 0.1536 0.1518 0.1526 121,663,696 -0.00(-0.39%)
May 08, 2012 0.1542 0.1546 0.1522 0.1532 304,200,352 -0.00(-0.91%)
May 07, 2012 0.1530 0.1552 0.1522 0.1546 225,197,680 +0.00(+1.31%)
May 04, 2012 0.1502 0.1528 0.1494 0.1526 419,274,272 +0.00(+1.60%)
May 03, 2012 0.1494 0.1514 0.1486 0.1502 219,358,848 +0.00(+0.13%)
May 02, 2012 0.1484 0.1504 0.1478 0.1500 143,570,768 +0.00(+0.54%)
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.