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: 4:10 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 (%)
May 29, 2015 0.8544 0.8598 0.8533 0.8576 23,343,200 +0.01(+0.63%)
May 28, 2015 0.8544 0.8555 0.8512 0.8522 15,293,729 -0.00(-0.25%)
May 27, 2015 0.8544 0.8566 0.8522 0.8544 13,649,540 +0.00(+0.13%)
May 26, 2015 0.8555 0.8576 0.8522 0.8533 18,315,248 -0.00(-0.38%)
May 22, 2015 0.8566 0.8566 0.8566 0.8566 7,738,656 -0.00(-0.13%)
May 21, 2015 0.8598 0.8620 0.8566 0.8576 9,246,940 +0.00(+0.00%)
May 20, 2015 0.8598 0.8620 0.8566 0.8576 9,553,755 +0.00(+0.13%)
May 19, 2015 0.8576 0.8609 0.8555 0.8566 10,088,962 -0.00(-0.13%)
May 18, 2015 0.8533 0.8587 0.8522 0.8576 29,790,150 +0.00(+0.25%)
May 15, 2015 0.8544 0.8566 0.8501 0.8555 20,552,644 +0.00(+0.38%)
May 14, 2015 0.8533 0.8566 0.8501 0.8522 28,385,286 +0.00(+0.38%)
May 13, 2015 0.8512 0.8555 0.8479 0.8490 16,841,618 -0.00(-0.13%)
May 12, 2015 0.8425 0.8512 0.8371 0.8501 21,627,530 +0.00(+0.51%)
May 11, 2015 0.8436 0.8458 0.8328 0.8458 50,593,664 +0.00(+0.26%)
May 08, 2015 0.8468 0.8490 0.8436 0.8436 10,373,891 +0.00(+0.39%)
May 07, 2015 0.8350 0.8447 0.8317 0.8404 30,369,268 +0.01(+0.65%)
May 06, 2015 0.8425 0.8425 0.8317 0.8350 19,569,728 -0.00(-0.26%)
May 05, 2015 0.8512 0.8555 0.8371 0.8371 26,137,642 -0.01(-1.40%)
May 04, 2015 0.8436 0.8522 0.8414 0.8490 19,180,768 +0.01(+0.77%)
May 01, 2015 0.8371 0.8458 0.8355 0.8425 19,057,480 +0.00(+0.39%)
Apr 30, 2015 0.8458 0.8479 0.8371 0.8393 24,957,216 -0.00(-0.38%)
Apr 29, 2015 0.8468 0.8512 0.8425 0.8425 17,741,056 -0.01(-1.14%)
Apr 28, 2015 0.8576 0.8603 0.8485 0.8522 19,646,114 -0.01(-0.63%)
Apr 27, 2015 0.8620 0.8640 0.8566 0.8576 13,960,678 -0.00(-0.25%)
Apr 24, 2015 0.8609 0.8630 0.8587 0.8598 9,421,571 +0.00(+0.00%)
Apr 23, 2015 0.8587 0.8620 0.8566 0.8598 16,549,457 +0.00(+0.25%)
Apr 22, 2015 0.8587 0.8614 0.8555 0.8576 12,289,882 -0.00(-0.13%)
Apr 21, 2015 0.8630 0.8652 0.8576 0.8587 10,505,742 -0.00(-0.38%)
Apr 20, 2015 0.8630 0.8674 0.8609 0.8620 10,994,215 -0.00(-0.13%)
Apr 17, 2015 0.8598 0.8685 0.8587 0.8630 53,362,576 +0.00(+0.13%)
Apr 16, 2015 0.8555 0.8620 0.8544 0.8620 11,197,240 +0.01(+0.88%)
Apr 15, 2015 0.8576 0.8587 0.8544 0.8544 8,978,924 -0.00(-0.13%)
Apr 14, 2015 0.8533 0.8587 0.8533 0.8555 10,973,135 +0.00(+0.38%)
Apr 13, 2015 0.8555 0.8576 0.8512 0.8522 11,109,068 -0.00(-0.13%)
Apr 10, 2015 0.8533 0.8609 0.8512 0.8533 9,792,571 +0.00(+0.38%)
Apr 09, 2015 0.8522 0.8555 0.8479 0.8501 11,289,486 -0.00(-0.51%)
Apr 08, 2015 0.8522 0.8555 0.8490 0.8544 9,068,818 +0.00(+0.25%)
Apr 07, 2015 0.8587 0.8587 0.8501 0.8522 14,860,682 -0.00(-0.38%)
Apr 06, 2015 0.8501 0.8598 0.8490 0.8555 17,229,476 +0.01(+0.64%)
Apr 02, 2015 0.8522 0.8501 0.8501 0.8501 15,064,411 -0.00(-0.13%)
Apr 01, 2015 0.8522 0.8522 0.8447 0.8512 21,310,744 +0.00(+0.25%)
Mar 31, 2015 0.8501 0.8555 0.8458 0.8490 22,936,204 -0.00(-0.13%)
Mar 30, 2015 0.8458 0.8533 0.8436 0.8501 14,653,612 +0.01(+0.64%)
Mar 27, 2015 0.8458 0.8512 0.8436 0.8447 23,077,786 -0.00(-0.13%)
Mar 26, 2015 0.8468 0.8566 0.8458 0.8458 84,193,888 -0.00(-0.25%)
Mar 25, 2015 0.8587 0.8652 0.8479 0.8479 42,235,916 +0.05(+6.51%)
Mar 24, 2015 0.7980 0.7990 0.7912 0.7961 32,782,628 -0.00(-0.24%)
Mar 23, 2015 0.7951 0.8010 0.7922 0.7980 54,529,128 +0.00(+0.37%)
Mar 20, 2015 0.7834 0.7951 0.7834 0.7951 33,663,864 +0.01(+1.49%)
Mar 19, 2015 0.7824 0.7873 0.7795 0.7834 11,612,448 -0.00(-0.25%)
Mar 18, 2015 0.7727 0.7883 0.7688 0.7854 21,280,958 +0.01(+1.90%)
Mar 17, 2015 0.7688 0.7727 0.7671 0.7707 15,748,335 +0.00(+0.38%)
Mar 16, 2015 0.7630 0.7698 0.7630 0.7678 17,816,144 +0.00(+0.64%)
Mar 13, 2015 0.7717 0.7717 0.7591 0.7630 33,208,320 -0.01(-0.89%)
Mar 12, 2015 0.7639 0.7707 0.7630 0.7698 16,009,892 +0.01(+1.15%)
Mar 11, 2015 0.7688 0.7688 0.7610 0.7610 25,807,570 -0.01(-0.89%)
Mar 10, 2015 0.7698 0.7727 0.7630 0.7678 30,149,092 -0.00(-0.50%)
Mar 09, 2015 0.7600 0.7717 0.7591 0.7717 76,056,280 +0.01(+1.93%)
Mar 06, 2015 0.7698 0.7707 0.7552 0.7571 23,945,950 -0.02(-2.14%)
Mar 05, 2015 0.7854 0.7863 0.7732 0.7737 21,810,640 -0.01(-1.12%)
Mar 04, 2015 0.7756 0.7834 0.7756 0.7824 34,862,352 +0.01(+0.88%)
Mar 03, 2015 0.7737 0.7756 0.7707 0.7756 21,043,958 +0.00(+0.13%)
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.