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

MFA Financial Inc (NY: MFA )

10.59 -0.17 (-1.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 30, 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 30, 2003 6.724 6.847 6.710 6.760 1,939,066 -0.01(-0.11%)
Apr 29, 2003 6.717 6.818 6.710 6.767 561,067 +0.05(+0.75%)
Apr 28, 2003 6.666 6.739 6.666 6.717 282,197 +0.08(+1.20%)
Apr 25, 2003 6.869 6.876 6.609 6.638 576,591 -0.23(-3.36%)
Apr 24, 2003 6.854 6.912 6.832 6.869 415,949 +0.01(+0.21%)
Apr 23, 2003 6.804 6.890 6.804 6.854 530,297 +0.08(+1.17%)
Apr 22, 2003 6.703 6.782 6.695 6.775 474,579 +0.07(+1.08%)
Apr 21, 2003 6.638 6.710 6.623 6.703 343,737 +0.06(+0.98%)
Apr 17, 2003 6.638 6.638 6.616 6.638 135,970 +0.02(+0.33%)
Apr 16, 2003 6.674 6.674 6.609 6.616 221,627 -0.01(-0.22%)
Apr 15, 2003 6.602 6.674 6.587 6.630 315,046 -0.01(-0.11%)
Apr 14, 2003 6.580 6.659 6.522 6.638 500,220 +0.07(+1.10%)
Apr 11, 2003 6.551 6.573 6.529 6.565 228,280 +0.04(+0.55%)
Apr 10, 2003 6.443 6.544 6.428 6.529 207,351 +0.09(+1.34%)
Apr 09, 2003 6.529 6.573 6.421 6.443 323,916 -0.09(-1.33%)
Apr 08, 2003 6.529 6.529 6.421 6.529 432,582 +0.04(+0.56%)
Apr 07, 2003 6.400 6.529 6.400 6.493 379,358 +0.17(+2.62%)
Apr 04, 2003 6.414 6.443 6.313 6.327 167,571 -0.09(-1.35%)
Apr 03, 2003 6.392 6.443 6.327 6.414 384,209 +0.04(+0.57%)
Apr 02, 2003 6.385 6.400 6.349 6.378 609,440 +0.14(+2.31%)
Apr 01, 2003 6.205 6.234 6.140 6.234 194,183 -0.01(-0.12%)
Mar 31, 2003 6.169 6.241 6.133 6.241 219,686 +0.01(+0.12%)
Mar 28, 2003 6.205 6.234 6.169 6.234 138,187 -0.01(-0.23%)
Mar 27, 2003 6.270 6.299 6.190 6.248 260,436 -0.01(-0.23%)
Mar 26, 2003 6.212 6.327 6.212 6.262 298,413 -0.21(-3.23%)
Mar 25, 2003 6.457 6.472 6.421 6.472 262,515 +0.04(+0.67%)
Mar 24, 2003 6.421 6.443 6.349 6.428 172,838 -0.01(-0.22%)
Mar 21, 2003 6.306 6.479 6.306 6.443 369,240 +0.13(+2.06%)
Mar 20, 2003 6.335 6.335 6.212 6.313 459,471 -0.09(-1.46%)
Mar 19, 2003 6.493 6.522 6.277 6.407 431,334 -0.09(-1.33%)
Mar 18, 2003 6.450 6.493 6.414 6.493 134,584 +0.06(+0.90%)
Mar 17, 2003 6.349 6.436 6.335 6.436 384,070 +0.13(+2.06%)
Mar 14, 2003 6.205 6.327 6.190 6.306 238,952 +0.13(+2.10%)
Mar 13, 2003 6.133 6.183 6.039 6.176 264,317 +0.08(+1.30%)
Mar 12, 2003 6.176 6.241 6.060 6.097 204,717 -0.10(-1.63%)
Mar 11, 2003 6.205 6.270 6.183 6.198 166,185 +0.03(+0.47%)
Mar 10, 2003 6.277 6.320 6.147 6.169 249,209 -0.09(-1.38%)
Mar 07, 2003 6.205 6.291 6.176 6.255 228,280 +0.04(+0.58%)
Mar 06, 2003 6.255 6.313 6.219 6.219 197,926 -0.06(-1.03%)
Mar 05, 2003 6.392 6.392 6.226 6.284 199,034 -0.06(-0.91%)
Mar 04, 2003 6.349 6.385 6.335 6.342 110,882 -0.01(-0.11%)
Mar 03, 2003 6.342 6.400 6.306 6.349 183,649 +0.02(+0.34%)
Feb 28, 2003 6.363 6.400 6.299 6.327 173,670 -0.04(-0.57%)
Feb 27, 2003 6.313 6.385 6.306 6.363 179,076 +0.03(+0.46%)
Feb 26, 2003 6.335 6.349 6.291 6.335 115,179 +0.06(+0.92%)
Feb 25, 2003 6.226 6.277 6.176 6.277 195,847 +0.04(+0.69%)
Feb 24, 2003 6.262 6.349 6.205 6.234 281,365 -0.06(-0.92%)
Feb 21, 2003 6.190 6.291 6.140 6.291 228,280 +0.12(+1.99%)
Feb 20, 2003 6.140 6.226 6.111 6.169 243,526 +0.04(+0.71%)
Feb 19, 2003 6.212 6.212 6.060 6.125 236,042 -0.09(-1.39%)
Feb 18, 2003 6.133 6.212 6.060 6.212 199,589 +0.15(+2.50%)
Feb 14, 2003 5.974 6.082 5.938 6.060 136,108 +0.09(+1.45%)
Feb 13, 2003 5.959 6.046 5.880 5.974 199,173 +0.01(+0.24%)
Feb 12, 2003 5.967 6.060 5.952 5.959 189,471 -0.03(-0.48%)
Feb 11, 2003 6.133 6.169 5.952 5.988 338,331 -0.03(-0.48%)
Feb 10, 2003 6.060 6.125 5.902 6.017 415,533 -0.04(-0.71%)
Feb 07, 2003 6.234 6.262 6.060 6.060 246,576 -0.10(-1.64%)
Feb 06, 2003 6.169 6.277 6.140 6.161 291,483 -0.01(-0.12%)
Feb 05, 2003 6.378 6.378 6.133 6.169 292,869 -0.21(-3.28%)
Feb 04, 2003 6.378 6.392 6.313 6.378 266,812 +0.06(+0.91%)
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.