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

MFA Financial Inc (NY: MFA )

13.02 -0.15 (-1.18%)
Streaming Delayed Price Updated: 3:56 PM 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, 2011 0.0986 0.1020 0.0969 0.1020 441,448,480 +0.01(+5.36%)
Nov 29, 2011 0.0974 0.0974 0.0966 0.0969 122,127,504 -0.00(-0.61%)
Nov 28, 2011 0.0970 0.0974 0.0960 0.0974 205,317,376 +0.00(+2.50%)
Nov 25, 2011 0.0930 0.0963 0.0929 0.0951 164,424,832 +0.00(+2.56%)
Nov 23, 2011 0.0960 0.0960 0.0926 0.0927 194,569,520 -0.00(-3.40%)
Nov 22, 2011 0.0970 0.0973 0.0951 0.0960 181,229,552 -0.00(-0.92%)
Nov 21, 2011 0.0979 0.0980 0.0964 0.0969 110,636,608 -0.00(-1.80%)
Nov 18, 2011 0.0977 0.0991 0.0977 0.0986 103,047,136 +0.00(+0.61%)
Nov 17, 2011 0.0989 0.0992 0.0974 0.0980 140,466,448 -0.00(-0.45%)
Nov 16, 2011 0.0991 0.1001 0.0980 0.0985 116,403,224 -0.00(-0.90%)
Nov 15, 2011 0.0982 0.0998 0.0979 0.0994 183,384,176 +0.00(+1.21%)
Nov 14, 2011 0.1004 0.1012 0.0976 0.0982 203,670,160 -0.00(-2.79%)
Nov 11, 2011 0.1010 0.1020 0.1001 0.1010 162,230,016 +0.00(+0.74%)
Nov 10, 2011 0.1012 0.1013 0.0994 0.1003 144,903,120 +0.00(+0.30%)
Nov 09, 2011 0.1016 0.1023 0.0995 0.1000 265,142,240 -0.00(-2.46%)
Nov 08, 2011 0.1022 0.1031 0.1007 0.1025 220,720,704 +0.00(+2.22%)
Nov 07, 2011 0.1003 0.1016 0.0979 0.1003 298,597,760 +0.00(+0.30%)
Nov 04, 2011 0.0997 0.1006 0.0989 0.1000 178,327,504 -0.00(-0.74%)
Nov 03, 2011 0.1004 0.1009 0.0986 0.1007 252,812,224 +0.00(+1.34%)
Nov 02, 2011 0.1012 0.1012 0.0986 0.0994 226,638,064 -0.00(-0.45%)
Nov 01, 2011 0.0986 0.1020 0.0977 0.0998 320,684,832 -0.00(-0.30%)
Oct 31, 2011 0.1035 0.1035 0.0998 0.1001 555,238,720 -0.00(-3.29%)
Oct 28, 2011 0.1020 0.1049 0.1015 0.1035 500,305,184 +0.00(+0.58%)
Oct 27, 2011 0.1028 0.1037 0.1007 0.1029 561,156,544 +0.00(+2.97%)
Oct 26, 2011 0.1015 0.1015 0.0986 0.1000 595,428,096 -0.00(-0.30%)
Oct 25, 2011 0.0994 0.1012 0.0982 0.1003 451,711,168 +0.00(+0.00%)
Oct 24, 2011 0.0960 0.1007 0.0954 0.1003 744,025,216 +0.00(+4.81%)
Oct 21, 2011 0.0973 0.0977 0.0951 0.0957 325,403,872 -0.00(-0.62%)
Oct 20, 2011 0.0967 0.0969 0.0949 0.0963 153,781,680 +0.00(+0.15%)
Oct 19, 2011 0.0963 0.0970 0.0960 0.0961 221,004,336 -0.00(-0.31%)
Oct 18, 2011 0.0966 0.0970 0.0955 0.0964 386,341,376 +0.00(+0.15%)
Oct 17, 2011 0.0966 0.0969 0.0952 0.0963 270,829,856 -0.00(-0.92%)
Oct 14, 2011 0.0952 0.0981 0.0943 0.0972 412,933,472 +0.00(+2.34%)
Oct 13, 2011 0.0942 0.0954 0.0931 0.0949 298,352,480 +0.00(+0.47%)
Oct 12, 2011 0.0952 0.0964 0.0943 0.0945 363,764,032 -0.00(-0.62%)
Oct 11, 2011 0.0958 0.0964 0.0942 0.0951 214,864,336 -0.00(-0.93%)
Oct 10, 2011 0.0939 0.0960 0.0939 0.0960 264,142,864 +0.00(+3.19%)
Oct 07, 2011 0.0966 0.0966 0.0924 0.0930 634,091,648 -0.00(-2.94%)
Oct 06, 2011 0.0958 0.0963 0.0946 0.0958 585,250,176 +0.01(+15.36%)
Oct 05, 2011 0.0834 0.0838 0.0813 0.0831 500,576,704 +0.00(+0.46%)
Oct 04, 2011 0.0819 0.0828 0.0787 0.0827 1,056,321,536 -0.00(-0.61%)
Oct 03, 2011 0.0891 0.0892 0.0831 0.0832 677,583,424 -0.01(-5.84%)
Sep 30, 2011 0.0885 0.0894 0.0881 0.0883 342,987,392 -0.00(-0.71%)
Sep 29, 2011 0.0887 0.0895 0.0877 0.0890 238,806,736 +0.00(+1.00%)
Sep 28, 2011 0.0882 0.0889 0.0878 0.0881 355,955,264 -0.00(-0.14%)
Sep 27, 2011 0.0896 0.0899 0.0877 0.0882 336,846,880 +0.00(+0.00%)
Sep 26, 2011 0.0876 0.0883 0.0868 0.0882 418,364,928 +0.00(+2.79%)
Sep 23, 2011 0.0858 0.0868 0.0853 0.0858 356,490,272 -0.00(-0.15%)
Sep 22, 2011 0.0856 0.0875 0.0847 0.0860 513,097,952 -0.00(-0.58%)
Sep 21, 2011 0.0899 0.0905 0.0862 0.0865 451,372,608 -0.00(-4.18%)
Sep 20, 2011 0.0910 0.0917 0.0900 0.0902 261,486,624 -0.00(-0.83%)
Sep 19, 2011 0.0906 0.0914 0.0901 0.0910 371,587,840 -0.00(-0.41%)
Sep 16, 2011 0.0900 0.0916 0.0897 0.0914 382,285,536 +0.00(+1.97%)
Sep 15, 2011 0.0896 0.0896 0.0887 0.0896 229,830,624 +0.00(+0.71%)
Sep 14, 2011 0.0897 0.0899 0.0881 0.0890 341,022,848 -0.00(-0.28%)
Sep 13, 2011 0.0878 0.0896 0.0875 0.0892 406,503,616 +0.00(+1.58%)
Sep 12, 2011 0.0873 0.0881 0.0870 0.0878 374,602,944 -0.00(-0.29%)
Sep 09, 2011 0.0883 0.0891 0.0875 0.0881 379,965,696 -0.00(-0.57%)
Sep 08, 2011 0.0894 0.0900 0.0883 0.0886 291,656,064 -0.00(-1.12%)
Sep 07, 2011 0.0911 0.0911 0.0887 0.0896 356,139,296 -0.00(-0.56%)
Sep 06, 2011 0.0868 0.0906 0.0868 0.0901 461,510,368 +0.00(+1.70%)
Sep 02, 2011 0.0866 0.0902 0.0862 0.0886 607,067,840 +0.00(+0.28%)
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.