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 (%)
Mar 31, 2011 0.0804 0.0804 0.0796 0.0803 1,166,523,008 +0.00(+0.24%)
Mar 30, 2011 0.0803 0.0808 0.0798 0.0801 495,167,200 -0.00(-0.24%)
Mar 29, 2011 0.0802 0.0804 0.0796 0.0803 361,657,536 +0.00(+0.00%)
Mar 28, 2011 0.0808 0.0808 0.0801 0.0803 395,729,824 -0.00(-0.24%)
Mar 25, 2011 0.0807 0.0809 0.0802 0.0805 573,297,152 +0.00(+0.12%)
Mar 24, 2011 0.0808 0.0808 0.0800 0.0804 525,124,384 -0.00(-0.12%)
Mar 23, 2011 0.0795 0.0806 0.0791 0.0805 398,446,240 +0.00(+1.36%)
Mar 22, 2011 0.0804 0.0805 0.0791 0.0794 507,657,216 -0.00(-1.70%)
Mar 21, 2011 0.0807 0.0808 0.0805 0.0808 437,885,536 +0.00(+1.60%)
Mar 18, 2011 0.0794 0.0798 0.0789 0.0795 448,045,952 +0.00(+0.62%)
Mar 17, 2011 0.0795 0.0799 0.0789 0.0790 501,556,960 -0.00(-0.37%)
Mar 16, 2011 0.0800 0.0807 0.0789 0.0793 630,151,936 -0.00(-0.74%)
Mar 15, 2011 0.0803 0.0806 0.0799 0.0799 430,039,648 -0.00(-0.85%)
Mar 14, 2011 0.0793 0.0808 0.0792 0.0806 651,012,608 +0.00(+0.98%)
Mar 11, 2011 0.0807 0.0808 0.0796 0.0798 1,167,620,480 -0.00(-0.61%)
Mar 10, 2011 0.0807 0.0808 0.0801 0.0803 1,361,101,696 -0.00(-0.61%)
Mar 09, 2011 0.0815 0.0816 0.0807 0.0808 1,031,438,784 -0.00(-0.60%)
Mar 08, 2011 0.0832 0.0816 0.0808 0.0813 1,096,964,608 -0.00(-2.24%)
Mar 07, 2011 0.0839 0.0844 0.0824 0.0832 334,241,504 -0.00(-1.05%)
Mar 04, 2011 0.0842 0.0846 0.0835 0.0840 200,169,152 -0.00(-0.69%)
Mar 03, 2011 0.0842 0.0846 0.0838 0.0846 286,432,704 +0.00(+1.53%)
Mar 02, 2011 0.0827 0.0837 0.0825 0.0834 191,085,504 +0.00(+0.47%)
Mar 01, 2011 0.0836 0.0838 0.0827 0.0830 205,397,856 +0.00(+0.00%)
Feb 28, 2011 0.0832 0.0837 0.0825 0.0830 280,110,112 +0.00(+0.24%)
Feb 25, 2011 0.0824 0.0833 0.0824 0.0828 345,275,104 +0.00(+0.36%)
Feb 24, 2011 0.0817 0.0826 0.0817 0.0825 314,275,584 +0.00(+0.72%)
Feb 23, 2011 0.0810 0.0821 0.0805 0.0819 327,361,696 +0.00(+1.33%)
Feb 22, 2011 0.0819 0.0820 0.0808 0.0808 206,646,016 -0.00(-1.43%)
Feb 18, 2011 0.0825 0.0827 0.0819 0.0820 200,750,768 -0.00(-0.83%)
Feb 17, 2011 0.0816 0.0828 0.0815 0.0827 396,364,416 +0.00(+1.44%)
Feb 16, 2011 0.0811 0.0816 0.0803 0.0815 456,441,920 +0.00(+0.48%)
Feb 15, 2011 0.0810 0.0814 0.0806 0.0811 230,990,432 -0.00(-0.48%)
Feb 14, 2011 0.0820 0.0827 0.0813 0.0815 325,385,216 -0.00(-0.95%)
Feb 11, 2011 0.0817 0.0823 0.0814 0.0823 288,112,704 +0.00(+0.72%)
Feb 10, 2011 0.0812 0.0820 0.0812 0.0817 256,139,232 +0.00(+0.60%)
Feb 09, 2011 0.0815 0.0818 0.0811 0.0812 145,283,088 -0.00(-0.60%)
Feb 08, 2011 0.0815 0.0817 0.0810 0.0817 150,836,528 +0.00(+0.36%)
Feb 07, 2011 0.0805 0.0815 0.0805 0.0814 434,544,000 +0.00(+1.22%)
Feb 04, 2011 0.0804 0.0808 0.0799 0.0804 290,903,072 -0.00(-0.36%)
Feb 03, 2011 0.0809 0.0812 0.0801 0.0807 349,227,776 +0.00(+0.00%)
Feb 02, 2011 0.0811 0.0816 0.0804 0.0807 553,783,232 -0.00(-0.72%)
Feb 01, 2011 0.0801 0.0814 0.0801 0.0813 476,584,896 +0.00(+1.59%)
Jan 31, 2011 0.0814 0.0816 0.0798 0.0800 583,547,904 -0.00(-0.97%)
Jan 28, 2011 0.0814 0.0814 0.0805 0.0808 306,151,872 -0.00(-0.48%)
Jan 27, 2011 0.0815 0.0816 0.0804 0.0812 271,737,408 -0.00(-0.12%)
Jan 26, 2011 0.0811 0.0816 0.0808 0.0813 259,554,384 +0.00(+0.85%)
Jan 25, 2011 0.0797 0.0809 0.0796 0.0806 376,017,888 +0.00(+1.23%)
Jan 24, 2011 0.0792 0.0801 0.0791 0.0796 320,787,136 +0.00(+0.74%)
Jan 21, 2011 0.0779 0.0792 0.0779 0.0790 434,163,008 +0.00(+1.00%)
Jan 20, 2011 0.0779 0.0789 0.0777 0.0783 347,449,632 +0.00(+0.25%)
Jan 19, 2011 0.0793 0.0795 0.0779 0.0781 353,077,728 -0.00(-0.62%)
Jan 18, 2011 0.0789 0.0790 0.0782 0.0786 199,355,696 -0.00(-0.37%)
Jan 14, 2011 0.0790 0.0790 0.0785 0.0789 251,463,056 +0.00(+0.12%)
Jan 13, 2011 0.0788 0.0790 0.0783 0.0788 454,531,072 +0.00(+0.50%)
Jan 12, 2011 0.0793 0.0793 0.0781 0.0784 217,852,848 -0.00(-0.37%)
Jan 11, 2011 0.0787 0.0789 0.0782 0.0787 291,823,008 +0.00(+0.12%)
Jan 10, 2011 0.0781 0.0791 0.0778 0.0786 224,716,736 +0.00(+0.38%)
Jan 07, 2011 0.0785 0.0788 0.0777 0.0783 160,410,928 -0.00(-0.12%)
Jan 06, 2011 0.0789 0.0789 0.0778 0.0784 410,316,064 -0.00(-0.25%)
Jan 05, 2011 0.0772 0.0786 0.0772 0.0786 452,277,120 +0.00(+1.65%)
Jan 04, 2011 0.0792 0.0793 0.0773 0.0773 668,226,880 -0.00(-2.95%)
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.