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

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 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 (%)
Dec 31, 2007 0.0214 0.0218 0.0213 0.0217 393,656,032 +0.00(+0.98%)
Dec 28, 2007 0.0215 0.0216 0.0212 0.0215 352,379,072 +0.00(+1.44%)
Dec 27, 2007 0.0217 0.0217 0.0212 0.0212 497,857,184 -0.00(-2.69%)
Dec 26, 2007 0.0217 0.0218 0.0214 0.0218 419,337,920 +0.00(+1.09%)
Dec 24, 2007 0.0216 0.0217 0.0215 0.0215 126,159,640 +0.00(+0.11%)
Dec 21, 2007 0.0215 0.0218 0.0212 0.0215 709,507,264 +0.00(+0.33%)
Dec 20, 2007 0.0213 0.0214 0.0206 0.0214 619,431,936 +0.00(+1.67%)
Dec 19, 2007 0.0211 0.0212 0.0209 0.0211 269,763,264 -0.00(-0.11%)
Dec 18, 2007 0.0209 0.0212 0.0208 0.0211 645,469,952 +0.00(+2.16%)
Dec 17, 2007 0.0210 0.0211 0.0206 0.0207 560,634,176 +0.00(+0.46%)
Dec 14, 2007 0.0207 0.0213 0.0204 0.0206 818,502,272 -0.00(-0.23%)
Dec 13, 2007 0.0197 0.0206 0.0195 0.0206 571,940,800 +0.00(+3.90%)
Dec 12, 2007 0.0203 0.0203 0.0196 0.0198 686,582,720 +0.00(+0.48%)
Dec 11, 2007 0.0202 0.0210 0.0188 0.0197 1,054,465,600 -0.00(-3.22%)
Dec 10, 2007 0.0202 0.0205 0.0200 0.0204 568,179,456 +0.00(+0.93%)
Dec 07, 2007 0.0204 0.0204 0.0199 0.0202 383,639,616 -0.00(-0.92%)
Dec 06, 2007 0.0196 0.0205 0.0193 0.0204 516,414,752 +0.00(+4.69%)
Dec 05, 2007 0.0199 0.0199 0.0194 0.0195 369,831,584 -0.00(-0.60%)
Dec 04, 2007 0.0202 0.0202 0.0196 0.0196 323,673,280 -0.00(-3.69%)
Dec 03, 2007 0.0204 0.0205 0.0198 0.0204 574,329,600 -0.00(-1.14%)
Nov 30, 2007 0.0194 0.0208 0.0194 0.0206 1,733,778,944 +0.00(+7.20%)
Nov 29, 2007 0.0196 0.0199 0.0192 0.0192 541,697,408 -0.00(-1.92%)
Nov 28, 2007 0.0192 0.0198 0.0191 0.0196 637,536,960 +0.00(+2.96%)
Nov 27, 2007 0.0185 0.0191 0.0185 0.0190 658,712,832 +0.00(+3.18%)
Nov 26, 2007 0.0187 0.0190 0.0184 0.0184 474,826,432 -0.00(-1.63%)
Nov 23, 2007 0.0186 0.0189 0.0185 0.0187 301,665,696 +0.00(+1.01%)
Nov 21, 2007 0.0180 0.0187 0.0178 0.0185 885,292,672 +0.00(+1.41%)
Nov 20, 2007 0.0190 0.0190 0.0180 0.0183 1,025,996,096 -0.00(-3.82%)
Nov 19, 2007 0.0188 0.0191 0.0185 0.0190 482,777,728 +0.00(+0.25%)
Nov 16, 2007 0.0189 0.0204 0.0185 0.0190 449,534,368 -0.00(-0.12%)
Nov 15, 2007 0.0187 0.0190 0.0187 0.0190 601,753,344 +0.00(+1.38%)
Nov 14, 2007 0.0191 0.0191 0.0186 0.0187 640,966,080 -0.00(-1.24%)
Nov 13, 2007 0.0189 0.0191 0.0188 0.0190 639,946,688 +0.00(+0.87%)
Nov 12, 2007 0.0188 0.0192 0.0188 0.0188 368,272,704 -0.00(-0.37%)
Nov 09, 2007 0.0186 0.0193 0.0186 0.0189 700,670,080 -0.00(-0.49%)
Nov 08, 2007 0.0186 0.0190 0.0185 0.0190 2,165,934,592 +0.00(+1.76%)
Nov 07, 2007 0.0193 0.0193 0.0186 0.0186 598,046,592 -0.00(-3.75%)
Nov 06, 2007 0.0188 0.0197 0.0188 0.0194 626,277,312 -0.00(-1.90%)
Nov 05, 2007 0.0187 0.0202 0.0186 0.0197 634,156,928 +0.00(+3.06%)
Nov 02, 2007 0.0196 0.0196 0.0185 0.0192 1,850,170,880 -0.00(-2.51%)
Nov 01, 2007 0.0194 0.0199 0.0188 0.0196 1,146,995,072 -0.00(-2.10%)
Oct 31, 2007 0.0206 0.0206 0.0189 0.0201 1,628,943,616 -0.00(-1.50%)
Oct 30, 2007 0.0203 0.0206 0.0200 0.0204 462,329,472 +0.00(+1.05%)
Oct 29, 2007 0.0205 0.0207 0.0201 0.0202 238,372,640 -0.00(-0.92%)
Oct 26, 2007 0.0205 0.0208 0.0202 0.0204 359,115,680 +0.00(+0.46%)
Oct 25, 2007 0.0202 0.0204 0.0201 0.0203 395,325,792 +0.00(+0.47%)
Oct 24, 2007 0.0204 0.0205 0.0200 0.0202 500,330,880 -0.00(-1.15%)
Oct 23, 2007 0.0205 0.0206 0.0203 0.0204 391,572,576 -0.00(-0.46%)
Oct 22, 2007 0.0199 0.0205 0.0198 0.0205 385,729,472 +0.00(+2.10%)
Oct 19, 2007 0.0199 0.0203 0.0198 0.0201 798,669,888 +0.00(+0.71%)
Oct 18, 2007 0.0190 0.0199 0.0190 0.0199 556,288,128 +0.00(+4.42%)
Oct 17, 2007 0.0190 0.0192 0.0188 0.0191 476,617,312 +0.00(+0.87%)
Oct 16, 2007 0.0190 0.0191 0.0187 0.0189 385,388,288 +0.00(+0.00%)
Oct 15, 2007 0.0190 0.0193 0.0188 0.0189 397,415,680 -0.00(-0.74%)
Oct 12, 2007 0.0191 0.0191 0.0188 0.0191 334,463,808 +0.00(+0.00%)
Oct 11, 2007 0.0191 0.0192 0.0189 0.0191 621,543,104 -0.00(-0.12%)
Oct 10, 2007 0.0188 0.0191 0.0186 0.0191 598,298,688 +0.00(+1.12%)
Oct 09, 2007 0.0191 0.0191 0.0186 0.0189 388,331,168 -0.00(-1.83%)
Oct 08, 2007 0.0192 0.0193 0.0188 0.0192 431,493,280 -0.00(-0.85%)
Oct 05, 2007 0.0194 0.0196 0.0189 0.0194 1,317,937,536 +0.00(+0.24%)
Oct 04, 2007 0.0193 0.0196 0.0191 0.0193 660,610,816 +0.00(+0.61%)
Oct 03, 2007 0.0193 0.0196 0.0191 0.0192 1,755,572,480 +0.00(+2.50%)
Oct 02, 2007 0.0190 0.0198 0.0185 0.0188 806,799,424 -0.00(-2.32%)
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.