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: 6:30 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, 2010 0.0800 0.0805 0.0797 0.0799 396,708,352 +0.00(+0.00%)
Dec 30, 2010 0.0796 0.0803 0.0795 0.0799 261,615,904 +0.00(+0.62%)
Dec 29, 2010 0.0789 0.0796 0.0787 0.0794 232,043,904 +0.01(+10.64%)
Dec 28, 2010 0.0719 0.0720 0.0716 0.0718 192,637,712 +0.00(+0.24%)
Dec 27, 2010 0.0714 0.0717 0.0711 0.0716 171,267,440 +0.00(+0.73%)
Dec 23, 2010 0.0711 0.0716 0.0709 0.0711 224,194,320 +0.00(+0.24%)
Dec 22, 2010 0.0712 0.0712 0.0708 0.0709 367,338,752 +0.00(+0.00%)
Dec 21, 2010 0.0710 0.0714 0.0708 0.0709 287,906,272 +0.00(+0.00%)
Dec 20, 2010 0.0708 0.0709 0.0703 0.0709 315,872,736 +0.00(+0.00%)
Dec 17, 2010 0.0712 0.0712 0.0703 0.0709 587,094,528 -0.00(-0.12%)
Dec 16, 2010 0.0713 0.0715 0.0709 0.0710 339,840,288 +0.00(+0.25%)
Dec 15, 2010 0.0718 0.0720 0.0708 0.0708 498,545,952 -0.00(-1.45%)
Dec 14, 2010 0.0721 0.0726 0.0717 0.0719 345,170,144 -0.00(-0.24%)
Dec 13, 2010 0.0718 0.0728 0.0718 0.0721 567,712,384 +0.00(+0.24%)
Dec 10, 2010 0.0715 0.0721 0.0714 0.0719 489,322,208 +0.00(+0.85%)
Dec 09, 2010 0.0713 0.0715 0.0707 0.0713 445,449,984 +0.00(+0.61%)
Dec 08, 2010 0.0715 0.0715 0.0707 0.0708 352,899,872 -0.00(-0.73%)
Dec 07, 2010 0.0713 0.0715 0.0706 0.0714 345,641,728 +0.00(+0.37%)
Dec 06, 2010 0.0708 0.0713 0.0708 0.0711 234,244,752 -0.00(-0.12%)
Dec 03, 2010 0.0714 0.0716 0.0705 0.0712 326,547,104 -0.00(-0.24%)
Dec 02, 2010 0.0715 0.0717 0.0710 0.0714 353,256,704 -0.00(-0.12%)
Dec 01, 2010 0.0714 0.0715 0.0706 0.0715 478,459,168 +0.00(+0.98%)
Nov 30, 2010 0.0705 0.0709 0.0705 0.0708 222,220,784 +0.00(+0.12%)
Nov 29, 2010 0.0707 0.0713 0.0706 0.0707 206,778,288 +0.00(+0.12%)
Nov 26, 2010 0.0711 0.0711 0.0706 0.0706 84,364,400 -0.00(-0.49%)
Nov 24, 2010 0.0711 0.0709 0.0709 0.0709 291,368,448 +0.00(+0.00%)
Nov 23, 2010 0.0708 0.0712 0.0708 0.0709 256,283,552 -0.00(-0.37%)
Nov 22, 2010 0.0713 0.0714 0.0708 0.0712 335,837,888 +0.00(+0.49%)
Nov 19, 2010 0.0706 0.0709 0.0700 0.0708 442,973,888 +0.00(+0.49%)
Nov 18, 2010 0.0709 0.0711 0.0702 0.0705 397,018,112 -0.00(-0.37%)
Nov 17, 2010 0.0706 0.0709 0.0703 0.0708 349,721,152 +0.00(+0.25%)
Nov 16, 2010 0.0699 0.0706 0.0696 0.0706 664,130,944 -0.00(-0.37%)
Nov 15, 2010 0.0708 0.0709 0.0698 0.0708 357,758,880 +0.00(+0.74%)
Nov 12, 2010 0.0701 0.0709 0.0701 0.0703 379,502,112 -0.00(-0.12%)
Nov 11, 2010 0.0701 0.0711 0.0697 0.0704 427,646,816 +0.00(+0.25%)
Nov 10, 2010 0.0695 0.0707 0.0689 0.0702 487,694,336 +0.00(+1.51%)
Nov 09, 2010 0.0695 0.0701 0.0688 0.0692 381,547,072 -0.00(-1.12%)
Nov 08, 2010 0.0701 0.0703 0.0691 0.0700 411,241,280 -0.00(-0.25%)
Nov 05, 2010 0.0695 0.0701 0.0695 0.0701 255,942,032 +0.00(+1.00%)
Nov 04, 2010 0.0696 0.0696 0.0688 0.0695 458,705,600 +0.00(+0.63%)
Nov 03, 2010 0.0695 0.0695 0.0688 0.0690 240,816,416 -0.00(-0.50%)
Nov 02, 2010 0.0693 0.0695 0.0690 0.0694 252,224,496 +0.00(+0.38%)
Nov 01, 2010 0.0691 0.0701 0.0685 0.0691 370,651,904 +0.00(+0.63%)
Oct 29, 2010 0.0688 0.0692 0.0685 0.0687 410,877,408 +0.00(+0.00%)
Oct 28, 2010 0.0688 0.0692 0.0683 0.0687 393,276,064 +0.00(+0.13%)
Oct 27, 2010 0.0687 0.0688 0.0681 0.0686 538,067,392 +0.00(+0.00%)
Oct 25, 2010 0.0688 0.0691 0.0681 0.0686 526,752,576 -0.00(-0.13%)
Oct 22, 2010 0.0691 0.0694 0.0686 0.0687 208,337,296 -0.00(-0.38%)
Oct 21, 2010 0.0687 0.0693 0.0683 0.0689 392,654,976 +0.00(+0.63%)
Oct 20, 2010 0.0682 0.0693 0.0681 0.0685 305,758,848 +0.00(+0.77%)
Oct 19, 2010 0.0670 0.0685 0.0668 0.0680 1,134,560,000 +0.00(+1.29%)
Oct 18, 2010 0.0663 0.0672 0.0658 0.0671 384,383,328 +0.00(+1.71%)
Oct 15, 2010 0.0665 0.0667 0.0659 0.0660 489,331,552 +0.00(+0.00%)
Oct 14, 2010 0.0669 0.0670 0.0658 0.0660 295,845,152 -0.00(-1.17%)
Oct 13, 2010 0.0669 0.0670 0.0665 0.0668 268,552,736 -0.00(-0.13%)
Oct 12, 2010 0.0666 0.0670 0.0664 0.0669 152,459,536 +0.00(+0.39%)
Oct 11, 2010 0.0667 0.0669 0.0664 0.0666 188,784,832 +0.00(+0.26%)
Oct 08, 2010 0.0664 0.0666 0.0655 0.0664 284,190,336 +0.00(+0.66%)
Oct 07, 2010 0.0667 0.0669 0.0658 0.0660 671,517 +0.01(+8.26%)
Oct 06, 2010 0.0613 0.0614 0.0605 0.0609 666,045,952 -0.00(-0.50%)
Oct 05, 2010 0.0610 0.0616 0.0608 0.0613 685,617 +0.00(+0.76%)
Oct 04, 2010 0.0596 0.0608 0.0596 0.0608 751,119,616 +0.00(+2.20%)
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.