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

MFA Financial Inc (NY: MFA )

12.46 +0.04 (+0.28%)
Streaming Delayed Price Updated: 3:22 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 (%)
May 31, 2006 0.0157 0.0159 0.0155 0.0159 195,253,152 +0.00(+2.57%)
May 30, 2006 0.0157 0.0158 0.0154 0.0155 125,818,440 -0.00(-2.36%)
May 26, 2006 0.0159 0.0160 0.0157 0.0159 74,808,656 +0.00(+0.45%)
May 25, 2006 0.0156 0.0158 0.0155 0.0158 92,551,192 +0.00(+1.66%)
May 24, 2006 0.0156 0.0159 0.0152 0.0155 128,803,960 -0.00(-0.90%)
May 23, 2006 0.0161 0.0162 0.0156 0.0157 139,253,296 -0.00(-1.18%)
May 22, 2006 0.0156 0.0161 0.0155 0.0159 270,189,760 -0.00(-1.17%)
May 19, 2006 0.0156 0.0162 0.0156 0.0161 191,841,136 +0.00(+2.09%)
May 18, 2006 0.0156 0.0161 0.0156 0.0157 109,739,272 +0.00(+0.00%)
May 17, 2006 0.0156 0.0160 0.0155 0.0157 235,131,216 -0.00(-2.19%)
May 16, 2006 0.0159 0.0164 0.0157 0.0161 202,119,856 +0.00(+2.24%)
May 15, 2006 0.0159 0.0161 0.0156 0.0157 341,501,088 -0.00(-3.17%)
May 12, 2006 0.0155 0.0166 0.0155 0.0162 415,712,672 +0.00(+1.91%)
May 11, 2006 0.0163 0.0165 0.0157 0.0159 326,189,632 -0.00(-2.44%)
May 10, 2006 0.0160 0.0165 0.0159 0.0163 130,339,376 +0.00(+1.01%)
May 09, 2006 0.0163 0.0165 0.0160 0.0162 213,678,096 -0.00(-1.43%)
May 08, 2006 0.0160 0.0166 0.0158 0.0164 328,364,800 +0.00(+1.74%)
May 05, 2006 0.0154 0.0162 0.0154 0.0161 297,400,672 +0.00(+4.40%)
May 04, 2006 0.0157 0.0157 0.0153 0.0155 187,320,208 -0.00(-1.93%)
May 03, 2006 0.0155 0.0160 0.0152 0.0158 471,030,112 +0.00(+1.05%)
May 02, 2006 0.0154 0.0157 0.0148 0.0156 130,723,224 +0.00(+1.06%)
May 01, 2006 0.0162 0.0163 0.0152 0.0154 179,131,344 -0.00(-4.08%)
Apr 28, 2006 0.0156 0.0162 0.0151 0.0161 347,770,688 +0.00(+3.16%)
Apr 27, 2006 0.0148 0.0156 0.0146 0.0156 232,828,096 +0.00(+3.91%)
Apr 26, 2006 0.0148 0.0152 0.0146 0.0150 194,784,000 +0.00(+0.79%)
Apr 25, 2006 0.0147 0.0149 0.0144 0.0149 308,063,264 +0.00(+0.79%)
Apr 24, 2006 0.0151 0.0151 0.0147 0.0148 127,567,104 -0.00(-3.52%)
Apr 21, 2006 0.0152 0.0158 0.0148 0.0153 257,394,672 +0.00(+3.00%)
Apr 20, 2006 0.0152 0.0153 0.0147 0.0149 266,479,200 -0.00(-3.06%)
Apr 19, 2006 0.0151 0.0154 0.0149 0.0153 523,362,048 +0.00(+0.93%)
Apr 18, 2006 0.0140 0.0154 0.0140 0.0152 381,592,416 +0.00(+7.46%)
Apr 17, 2006 0.0142 0.0142 0.0140 0.0141 248,267,504 -0.00(-0.50%)
Apr 13, 2006 0.0143 0.0143 0.0141 0.0142 238,415,280 -0.00(-0.33%)
Apr 12, 2006 0.0143 0.0143 0.0141 0.0143 132,343,936 -0.00(-0.16%)
Apr 11, 2006 0.0143 0.0144 0.0141 0.0143 201,181,552 -0.00(-0.65%)
Apr 10, 2006 0.0145 0.0146 0.0141 0.0144 178,107,728 -0.00(-1.45%)
Apr 07, 2006 0.0147 0.0149 0.0143 0.0146 169,023,216 -0.00(-0.96%)
Apr 06, 2006 0.0143 0.0147 0.0143 0.0147 127,183,248 +0.00(+2.78%)
Apr 05, 2006 0.0143 0.0146 0.0143 0.0143 76,258,768 -0.00(-0.16%)
Apr 04, 2006 0.0143 0.0147 0.0142 0.0143 107,052,304 -0.00(-0.16%)
Apr 03, 2006 0.0148 0.0148 0.0143 0.0144 106,327,248 -0.00(-3.46%)
Mar 31, 2006 0.0143 0.0149 0.0143 0.0149 168,852,608 +0.00(+0.79%)
Mar 30, 2006 0.0147 0.0149 0.0145 0.0148 123,216,768 -0.00(-0.16%)
Mar 29, 2006 0.0147 0.0150 0.0147 0.0148 114,302,856 +0.00(+0.80%)
Mar 28, 2006 0.0145 0.0148 0.0144 0.0147 165,142,032 +0.00(+0.48%)
Mar 27, 2006 0.0148 0.0149 0.0145 0.0146 63,037,172 -0.00(-2.20%)
Mar 24, 2006 0.0149 0.0150 0.0147 0.0149 86,196,296 -0.00(-0.62%)
Mar 23, 2006 0.0145 0.0150 0.0145 0.0150 300,130,304 +0.00(+3.05%)
Mar 22, 2006 0.0146 0.0149 0.0145 0.0146 162,113,856 -0.00(-0.32%)
Mar 21, 2006 0.0141 0.0149 0.0141 0.0146 233,254,592 -0.00(-0.32%)
Mar 20, 2006 0.0145 0.0148 0.0143 0.0147 186,040,688 +0.00(+0.64%)
Mar 17, 2006 0.0147 0.0148 0.0144 0.0146 431,365,312 -0.00(-0.64%)
Mar 16, 2006 0.0149 0.0151 0.0146 0.0147 146,503,840 -0.00(-2.19%)
Mar 15, 2006 0.0146 0.0150 0.0144 0.0150 297,272,736 +0.00(+3.06%)
Mar 14, 2006 0.0141 0.0146 0.0141 0.0146 167,402,496 +0.00(+2.99%)
Mar 13, 2006 0.0142 0.0144 0.0141 0.0141 107,094,952 -0.00(-1.47%)
Mar 10, 2006 0.0135 0.0143 0.0133 0.0143 270,403,008 +0.00(+5.88%)
Mar 09, 2006 0.0138 0.0138 0.0133 0.0136 112,980,696 -0.00(-2.36%)
Mar 08, 2006 0.0134 0.0140 0.0133 0.0139 179,216,640 +0.00(+2.60%)
Mar 07, 2006 0.0136 0.0137 0.0132 0.0135 199,603,488 -0.00(-1.54%)
Mar 06, 2006 0.0138 0.0139 0.0136 0.0137 129,784,920 -0.00(-1.35%)
Mar 03, 2006 0.0140 0.0141 0.0137 0.0139 143,433,024 -0.00(-1.82%)
Mar 02, 2006 0.0142 0.0143 0.0140 0.0142 110,464,328 -0.00(-0.49%)
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.