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

MFA Financial Inc (NY: MFA )

13.10 -0.07 (-0.57%)
Streaming Delayed Price Updated: 11:37 AM EDT, Sep 20, 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 (%)
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%)
Oct 01, 2010 0.0595 0.0597 0.0590 0.0595 457,035,360 +0.00(+1.31%)
Sep 30, 2010 0.0587 0.0592 0.0583 0.0587 331,453,248 -0.00(-0.39%)
Sep 29, 2010 0.0588 0.0590 0.0583 0.0589 365,958,176 +0.00(+0.13%)
Sep 28, 2010 0.0589 0.0589 0.0580 0.0589 6,988,076 +0.00(+0.39%)
Sep 27, 2010 0.0587 0.0591 0.0583 0.0586 326,932,800 -0.00(-0.13%)
Sep 24, 2010 0.0582 0.0588 0.0579 0.0587 518,189,728 +0.00(+2.01%)
Sep 23, 2010 0.0574 0.0580 0.0571 0.0576 1,409,570 -0.00(-0.13%)
Sep 22, 2010 0.0575 0.0581 0.0573 0.0576 393,375,712 +0.00(+0.27%)
Sep 21, 2010 0.0589 0.0591 0.0574 0.0575 618,855,680 -0.00(-2.35%)
Sep 20, 2010 0.0589 0.0593 0.0586 0.0589 431,314,464 -0.00(-0.13%)
Sep 17, 2010 0.0589 0.0590 0.0581 0.0589 403,963,808 +0.00(+0.26%)
Sep 15, 2010 0.0583 0.0588 0.0581 0.0588 300,444,384 +0.00(+0.79%)
Sep 14, 2010 0.0584 0.0588 0.0581 0.0583 335,751,744 +0.00(+0.00%)
Sep 13, 2010 0.0581 0.0584 0.0576 0.0583 296,189,824 +0.00(+1.20%)
Sep 10, 2010 0.0581 0.0584 0.0575 0.0576 608,545,600 -0.00(-1.32%)
Sep 09, 2010 0.0579 0.0584 0.0576 0.0584 382,660,544 +0.00(+1.20%)
Sep 08, 2010 0.0578 0.0581 0.0575 0.0577 227,412 +0.00(+0.27%)
Sep 07, 2010 0.0581 0.0583 0.0575 0.0576 1,146,681 -0.00(-0.93%)
Sep 03, 2010 0.0581 0.0584 0.0574 0.0581 334,542,432 +0.00(+0.40%)
Sep 02, 2010 0.0576 0.0580 0.0572 0.0579 14,241,251 +0.00(+0.67%)
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.