Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

12.50 +0.08 (+0.64%)
Streaming Delayed Price Updated: 2:15 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 (%)
Apr 30, 2020 2.958 2.958 2.677 2.739 15,213,074 -0.23(-7.89%)
Apr 29, 2020 2.896 3.115 2.865 2.974 20,726,120 +0.16(+5.56%)
Apr 28, 2020 2.692 2.896 2.598 2.818 21,199,138 +0.25(+9.76%)
Apr 27, 2020 2.504 2.645 2.411 2.567 11,878,749 +0.11(+4.46%)
Apr 24, 2020 2.551 2.551 2.301 2.458 15,396,190 -0.09(-3.68%)
Apr 23, 2020 2.645 2.661 2.536 2.551 11,232,850 -0.06(-2.40%)
Apr 22, 2020 2.708 2.724 2.551 2.614 10,703,168 +0.00(+0.00%)
Apr 21, 2020 2.583 2.692 2.536 2.614 14,073,333 -0.02(-0.60%)
Apr 20, 2020 2.661 2.755 2.583 2.630 16,956,068 -0.16(-5.62%)
Apr 17, 2020 2.692 2.880 2.520 2.786 33,888,776 +0.34(+14.10%)
Apr 16, 2020 2.645 2.692 2.442 2.442 16,930,124 -0.17(-6.59%)
Apr 15, 2020 2.598 2.739 2.520 2.614 23,892,494 -0.25(-8.74%)
Apr 14, 2020 2.943 3.052 2.755 2.865 23,946,716 -0.05(-1.61%)
Apr 13, 2020 3.225 3.287 2.708 2.911 37,725,728 -0.19(-6.06%)
Apr 09, 2020 3.538 3.804 2.630 3.099 101,279,376 +0.33(+11.86%)
Apr 08, 2020 2.301 2.786 2.144 2.771 60,479,240 +0.81(+41.60%)
Apr 07, 2020 1.988 2.317 1.878 1.957 43,000,564 +0.20(+11.61%)
Apr 06, 2020 1.941 2.082 1.722 1.753 32,229,392 +0.05(+2.75%)
Apr 03, 2020 1.675 2.019 1.565 1.706 29,173,268 -0.02(-0.91%)
Apr 02, 2020 1.957 2.004 1.597 1.722 22,177,360 -0.28(-14.06%)
Apr 01, 2020 2.191 2.317 1.972 2.004 18,185,050 -0.42(-17.42%)
Mar 31, 2020 2.411 2.551 2.082 2.426 31,201,684 +0.05(+1.97%)
Mar 30, 2020 2.739 2.755 2.270 2.379 34,372,088 +0.72(+43.40%)
Mar 27, 2020 1.722 2.016 1.383 1.659 160,423,728 +0.14(+9.41%)
Mar 26, 2020 2.007 2.587 1.463 1.516 315,355,712 +0.50(+49.12%)
Mar 25, 2020 0.6423 1.285 0.5709 1.017 254,012,304 +0.70(+216.67%)
Mar 24, 2020 2.587 2.605 0.2855 0.3211 61,495,576 -2.09(-86.67%)
Mar 23, 2020 3.122 3.211 2.293 2.409 12,911,173 -0.80(-25.00%)
Mar 20, 2020 3.443 4.023 3.167 3.211 15,719,668 -0.04(-1.37%)
Mar 19, 2020 3.006 3.434 2.676 3.256 14,872,849 +0.00(+0.00%)
Mar 18, 2020 3.541 3.738 1.338 3.256 25,718,134 -0.54(-14.12%)
Mar 17, 2020 4.701 4.701 3.764 3.791 14,414,439 -0.76(-16.67%)
Mar 16, 2020 4.817 5.334 4.549 4.549 8,234,928 -0.87(-15.98%)
Mar 13, 2020 5.682 5.798 5.201 5.415 9,400,772 +0.04(+0.83%)
Mar 12, 2020 5.593 5.807 5.352 5.370 10,767,278 -0.79(-12.75%)
Mar 11, 2020 6.280 6.334 6.084 6.155 9,700,834 -0.24(-3.77%)
Mar 10, 2020 6.441 6.503 6.253 6.396 11,461,561 +0.06(+0.99%)
Mar 09, 2020 6.360 6.557 6.253 6.334 12,895,019 -0.27(-4.05%)
Mar 06, 2020 6.530 6.637 6.423 6.601 7,857,704 -0.09(-1.33%)
Mar 05, 2020 6.664 6.708 6.601 6.690 3,277,578 -0.07(-1.06%)
Mar 04, 2020 6.708 6.771 6.646 6.762 6,593,796 +0.12(+1.88%)
Mar 03, 2020 6.797 6.833 6.557 6.637 9,313,899 -0.14(-2.11%)
Mar 02, 2020 6.485 6.797 6.467 6.780 7,068,856 +0.33(+5.12%)
Feb 28, 2020 6.378 6.476 6.218 6.450 14,864,452 -0.06(-0.96%)
Feb 27, 2020 6.664 6.664 6.432 6.512 11,468,536 -0.20(-2.93%)
Feb 26, 2020 6.762 6.851 6.699 6.708 8,490,318 -0.05(-0.79%)
Feb 25, 2020 6.931 6.940 6.717 6.762 7,987,087 -0.15(-2.19%)
Feb 24, 2020 6.958 6.976 6.900 6.913 8,776,752 -0.13(-1.90%)
Feb 21, 2020 7.154 7.172 7.012 7.047 7,666,236 -0.12(-1.62%)
Feb 20, 2020 7.074 7.217 7.056 7.163 5,184,348 +0.12(+1.65%)
Feb 19, 2020 7.012 7.065 7.012 7.047 4,684,447 +0.04(+0.64%)
Feb 18, 2020 7.003 7.047 6.976 7.003 2,821,003 -0.03(-0.38%)
Feb 14, 2020 6.931 7.029 6.922 7.029 4,640,075 +0.11(+1.55%)
Feb 13, 2020 6.931 6.967 6.913 6.922 6,251,995 +0.00(+0.00%)
Feb 12, 2020 6.887 6.949 6.882 6.922 9,011,326 +0.04(+0.52%)
Feb 11, 2020 6.913 6.949 6.887 6.887 5,696,954 -0.03(-0.39%)
Feb 10, 2020 6.958 6.967 6.913 6.913 4,064,159 -0.05(-0.77%)
Feb 07, 2020 7.012 7.012 6.958 6.967 2,893,433 -0.04(-0.51%)
Feb 06, 2020 6.994 7.029 6.985 7.003 3,679,488 +0.02(+0.26%)
Feb 05, 2020 6.976 7.003 6.949 6.985 2,684,891 +0.04(+0.51%)
Feb 04, 2020 6.976 6.985 6.940 6.949 3,820,468 -0.03(-0.38%)
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.