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, 2004 0.0208 0.0208 0.0205 0.0207 144,200,736 -0.00(-0.56%)
Dec 30, 2004 0.0209 0.0210 0.0207 0.0208 162,028,560 -0.00(-0.56%)
Dec 29, 2004 0.0207 0.0210 0.0207 0.0209 172,179,344 +0.00(+0.22%)
Dec 28, 2004 0.0208 0.0209 0.0206 0.0209 170,601,280 +0.00(+0.45%)
Dec 27, 2004 0.0208 0.0209 0.0206 0.0208 165,525,888 +0.00(+0.00%)
Dec 23, 2004 0.0208 0.0209 0.0207 0.0208 145,352,288 -0.00(-0.45%)
Dec 22, 2004 0.0210 0.0211 0.0206 0.0209 203,356,720 -0.00(-0.78%)
Dec 21, 2004 0.0209 0.0211 0.0209 0.0210 263,408,368 +0.00(+0.56%)
Dec 20, 2004 0.0212 0.0212 0.0207 0.0209 271,128,064 -0.00(-1.11%)
Dec 17, 2004 0.0211 0.0213 0.0211 0.0211 189,111,520 -0.00(-0.33%)
Dec 16, 2004 0.0213 0.0214 0.0212 0.0212 125,349,288 -0.00(-0.66%)
Dec 15, 2004 0.0215 0.0216 0.0213 0.0214 192,097,040 -0.00(-0.76%)
Dec 14, 2004 0.0213 0.0216 0.0212 0.0215 195,935,568 +0.00(+0.88%)
Dec 13, 2004 0.0214 0.0215 0.0212 0.0213 199,859,392 +0.00(+0.00%)
Dec 10, 2004 0.0211 0.0214 0.0209 0.0213 174,397,152 +0.00(+1.11%)
Dec 09, 2004 0.0212 0.0213 0.0210 0.0211 254,707,712 -0.00(-0.77%)
Dec 08, 2004 0.0212 0.0214 0.0211 0.0213 153,370,544 +0.00(+0.78%)
Dec 07, 2004 0.0213 0.0215 0.0211 0.0211 245,964,384 -0.00(-1.21%)
Dec 06, 2004 0.0215 0.0218 0.0213 0.0214 287,036,640 -0.00(-0.44%)
Dec 03, 2004 0.0216 0.0217 0.0215 0.0215 150,811,520 -0.00(-0.33%)
Dec 02, 2004 0.0215 0.0216 0.0214 0.0215 130,254,072 -0.00(-0.11%)
Dec 01, 2004 0.0214 0.0216 0.0214 0.0215 189,239,472 +0.00(+0.55%)
Nov 30, 2004 0.0215 0.0216 0.0214 0.0214 203,271,424 -0.00(-0.44%)
Nov 29, 2004 0.0215 0.0217 0.0213 0.0215 209,796,912 +0.00(+0.33%)
Nov 26, 2004 0.0215 0.0216 0.0214 0.0215 33,309,900 +0.00(+0.00%)
Nov 24, 2004 0.0214 0.0215 0.0213 0.0215 122,406,416 +0.00(+0.55%)
Nov 23, 2004 0.0211 0.0215 0.0211 0.0213 206,470,192 +0.00(+0.22%)
Nov 22, 2004 0.0211 0.0214 0.0209 0.0213 203,399,376 +0.00(+0.78%)
Nov 19, 2004 0.0212 0.0214 0.0210 0.0211 127,823,008 -0.00(-0.55%)
Nov 18, 2004 0.0215 0.0215 0.0212 0.0212 92,892,392 -0.00(-0.11%)
Nov 17, 2004 0.0215 0.0217 0.0213 0.0213 154,010,304 -0.00(-1.20%)
Nov 16, 2004 0.0218 0.0218 0.0214 0.0215 124,368,328 -0.00(-1.08%)
Nov 15, 2004 0.0217 0.0218 0.0215 0.0218 124,283,032 +0.00(+0.11%)
Nov 12, 2004 0.0212 0.0217 0.0211 0.0217 309,342,752 +0.00(+2.66%)
Nov 11, 2004 0.0209 0.0212 0.0208 0.0212 130,765,880 +0.00(+1.80%)
Nov 10, 2004 0.0208 0.0211 0.0208 0.0208 120,316,552 +0.00(+0.00%)
Nov 09, 2004 0.0210 0.0211 0.0208 0.0208 129,614,320 -0.00(-0.34%)
Nov 08, 2004 0.0211 0.0212 0.0207 0.0209 161,132,912 -0.00(-1.11%)
Nov 05, 2004 0.0213 0.0214 0.0210 0.0211 194,016,304 -0.00(-0.88%)
Nov 04, 2004 0.0209 0.0214 0.0208 0.0213 199,774,096 +0.00(+2.25%)
Nov 03, 2004 0.0206 0.0208 0.0204 0.0208 148,081,904 +0.00(+2.66%)
Nov 02, 2004 0.0200 0.0206 0.0199 0.0203 221,269,856 +0.00(+1.17%)
Nov 01, 2004 0.0199 0.0201 0.0198 0.0200 189,921,872 +0.00(+1.30%)
Oct 29, 2004 0.0201 0.0203 0.0198 0.0198 339,837,728 -0.00(-2.43%)
Oct 28, 2004 0.0206 0.0206 0.0202 0.0203 96,901,528 -0.00(-1.37%)
Oct 27, 2004 0.0208 0.0208 0.0204 0.0206 98,948,736 -0.00(-0.68%)
Oct 26, 2004 0.0204 0.0207 0.0201 0.0207 118,951,736 +0.00(+2.08%)
Oct 25, 2004 0.0201 0.0204 0.0200 0.0203 97,583,928 +0.00(+0.82%)
Oct 22, 2004 0.0204 0.0206 0.0201 0.0201 137,461,984 -0.00(-2.61%)
Oct 21, 2004 0.0199 0.0207 0.0198 0.0207 231,719,184 +0.00(+3.77%)
Oct 20, 2004 0.0200 0.0201 0.0197 0.0199 163,265,424 -0.00(-1.28%)
Oct 19, 2004 0.0203 0.0204 0.0200 0.0202 114,558,760 -0.00(-0.35%)
Oct 18, 2004 0.0198 0.0204 0.0198 0.0202 140,490,144 +0.00(+1.53%)
Oct 15, 2004 0.0204 0.0204 0.0199 0.0199 268,739,648 -0.00(-2.41%)
Oct 14, 2004 0.0206 0.0206 0.0203 0.0204 191,371,984 -0.00(-0.91%)
Oct 13, 2004 0.0209 0.0209 0.0202 0.0206 277,227,072 -0.00(-1.68%)
Oct 12, 2004 0.0207 0.0210 0.0206 0.0210 132,343,936 +0.00(+0.79%)
Oct 11, 2004 0.0213 0.0213 0.0207 0.0208 129,955,520 -0.00(-1.22%)
Oct 08, 2004 0.0213 0.0213 0.0210 0.0211 134,689,712 -0.00(-1.10%)
Oct 07, 2004 0.0215 0.0215 0.0211 0.0213 163,734,576 -0.00(-2.05%)
Oct 06, 2004 0.0217 0.0218 0.0215 0.0217 235,003,264 +0.00(+1.20%)
Oct 05, 2004 0.0216 0.0216 0.0215 0.0215 192,822,096 -0.00(-1.19%)
Oct 04, 2004 0.0218 0.0218 0.0215 0.0217 179,301,936 -0.00(-0.22%)
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.