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 (%)
Mar 31, 2008 0.0145 0.0152 0.0145 0.0148 1,050,622,336 +0.00(+0.80%)
Mar 28, 2008 0.0150 0.0151 0.0142 0.0147 1,056,002,688 -0.00(-1.73%)
Mar 27, 2008 0.0159 0.0162 0.0149 0.0149 629,084,928 -0.00(-6.06%)
Mar 26, 2008 0.0165 0.0166 0.0158 0.0159 1,193,963,264 -0.00(-4.11%)
Mar 25, 2008 0.0163 0.0169 0.0160 0.0166 1,508,126,336 +0.00(+1.44%)
Mar 24, 2008 0.0170 0.0172 0.0155 0.0163 1,852,163,072 -0.00(-1.28%)
Mar 21, 2008 0.0143 0.0172 0.0143 0.0165 1,642,184,704 +0.00(+0.00%)
Mar 20, 2008 0.0143 0.0172 0.0143 0.0165 1,642,184,704 +0.00(+15.95%)
Mar 19, 2008 0.0157 0.0165 0.0141 0.0143 2,723,684,352 -0.00(-5.15%)
Mar 18, 2008 0.0137 0.0155 0.0137 0.0150 3,260,779,776 +0.00(+15.29%)
Mar 17, 2008 0.0127 0.0134 0.0117 0.0130 2,779,996,416 -0.00(-5.12%)
Mar 14, 2008 0.0142 0.0144 0.0124 0.0137 23,499,264 -0.00(-2.33%)
Mar 13, 2008 0.0148 0.0155 0.0138 0.0141 4,016,455,936 -0.00(-13.04%)
Mar 12, 2008 0.0170 0.0171 0.0161 0.0162 2,111,839,872 -0.00(-4.96%)
Mar 11, 2008 0.0176 0.0182 0.0158 0.0170 2,445,117,440 +0.00(+0.00%)
Mar 10, 2008 0.0177 0.0182 0.0164 0.0170 601,135,104 -0.00(-3.59%)
Mar 07, 2008 0.0151 0.0177 0.0137 0.0177 4,294,373,376 +0.00(+11.39%)
Mar 06, 2008 0.0175 0.0186 0.0156 0.0158 2,238,986,240 -0.00(-22.21%)
Mar 05, 2008 0.0219 0.0221 0.0200 0.0204 4,038,904,064 -0.00(-6.36%)
Mar 04, 2008 0.0215 0.0219 0.0211 0.0218 1,328,738,688 -0.00(-0.11%)
Mar 03, 2008 0.0224 0.0224 0.0213 0.0218 2,383,866,112 -0.00(-2.82%)
Feb 29, 2008 0.0229 0.0230 0.0222 0.0224 2,660,877,824 -0.00(-3.43%)
Feb 28, 2008 0.0236 0.0237 0.0231 0.0232 1,412,776,832 -0.00(-2.27%)
Feb 27, 2008 0.0235 0.0244 0.0234 0.0238 984,276,352 +0.00(+0.30%)
Feb 26, 2008 0.0239 0.0239 0.0234 0.0237 898,201,216 -0.00(-1.94%)
Feb 25, 2008 0.0240 0.0243 0.0237 0.0241 944,965,184 +0.00(+0.59%)
Feb 22, 2008 0.0240 0.0242 0.0233 0.0240 947,427,776 -0.00(-0.39%)
Feb 21, 2008 0.0248 0.0249 0.0240 0.0241 839,579,200 -0.00(-1.63%)
Feb 20, 2008 0.0242 0.0249 0.0239 0.0245 1,170,168,192 +0.00(+0.87%)
Feb 19, 2008 0.0245 0.0250 0.0235 0.0243 1,591,384,960 +0.00(+0.19%)
Feb 18, 2008 0.0232 0.0243 0.0232 0.0242 0 +0.00(+0.00%)
Feb 15, 2008 0.0232 0.0243 0.0232 0.0242 1,994,973,312 +0.00(+3.71%)
Feb 14, 2008 0.0246 0.0246 0.0227 0.0234 2,791,440,640 -0.00(-6.82%)
Feb 13, 2008 0.0251 0.0257 0.0248 0.0251 979,392,512 +0.00(+0.00%)
Feb 12, 2008 0.0252 0.0257 0.0249 0.0251 1,229,246,208 -0.00(-0.09%)
Feb 11, 2008 0.0258 0.0258 0.0250 0.0251 1,003,668,608 -0.00(-1.29%)
Feb 08, 2008 0.0256 0.0260 0.0251 0.0254 2,315,168,512 +0.00(+0.09%)
Feb 07, 2008 0.0250 0.0255 0.0249 0.0254 1,862,303,616 +0.00(+1.12%)
Feb 06, 2008 0.0249 0.0255 0.0249 0.0251 1,621,451,264 +0.00(+1.51%)
Feb 05, 2008 0.0238 0.0253 0.0238 0.0248 1,996,964,224 +0.00(+2.33%)
Feb 04, 2008 0.0246 0.0246 0.0238 0.0242 1,070,541,376 +0.00(+0.19%)
Feb 01, 2008 0.0243 0.0253 0.0240 0.0241 2,254,083,840 +0.00(+0.98%)
Jan 31, 2008 0.0223 0.0242 0.0222 0.0239 3,340,880,896 +0.00(+5.92%)
Jan 30, 2008 0.0225 0.0234 0.0222 0.0226 1,835,376,768 -0.00(-0.31%)
Jan 29, 2008 0.0237 0.0237 0.0223 0.0226 977,356,352 -0.00(-3.40%)
Jan 28, 2008 0.0225 0.0235 0.0223 0.0234 1,540,787,584 +0.00(+3.95%)
Jan 25, 2008 0.0234 0.0235 0.0221 0.0226 1,160,282,752 -0.00(-2.34%)
Jan 24, 2008 0.0237 0.0237 0.0229 0.0231 977,713,344 -0.00(-1.79%)
Jan 23, 2008 0.0233 0.0238 0.0230 0.0235 1,713,483,008 +0.00(+0.91%)
Jan 22, 2008 0.0225 0.0236 0.0210 0.0233 3,275,244,288 +0.00(+4.74%)
Jan 21, 2008 0.0220 0.0223 0.0217 0.0223 0 +0.00(+0.00%)
Jan 18, 2008 0.0220 0.0223 0.0217 0.0223 1,907,852,416 +0.00(+0.64%)
Jan 17, 2008 0.0222 0.0226 0.0217 0.0221 3,968,819,968 +0.00(+0.21%)
Jan 16, 2008 0.0216 0.0225 0.0214 0.0221 1,032,060,544 +0.00(+1.84%)
Jan 15, 2008 0.0209 0.0220 0.0207 0.0217 745,479,808 -0.00(-0.43%)
Jan 14, 2008 0.0214 0.0218 0.0209 0.0218 906,007,104 +0.00(+2.77%)
Jan 11, 2008 0.0214 0.0217 0.0211 0.0212 659,715,136 -0.00(-2.38%)
Jan 10, 2008 0.0210 0.0222 0.0207 0.0217 1,477,602,816 +0.00(+2.44%)
Jan 09, 2008 0.0204 0.0212 0.0202 0.0212 706,994,688 +0.00(+3.32%)
Jan 08, 2008 0.0211 0.0214 0.0204 0.0205 764,427,200 -0.00(-3.53%)
Jan 07, 2008 0.0213 0.0214 0.0208 0.0212 457,467,328 +0.00(+0.33%)
Jan 04, 2008 0.0212 0.0215 0.0211 0.0212 630,401,984 +0.00(+0.00%)
Jan 03, 2008 0.0211 0.0216 0.0211 0.0212 371,607,104 +0.00(+0.45%)
Jan 02, 2008 0.0216 0.0216 0.0210 0.0211 585,231,488 -0.00(-2.81%)
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.