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 (%)
Feb 28, 2017 1.932 1.942 1.927 1.932 12,078,286 -0.00(-0.12%)
Feb 27, 2017 1.932 1.944 1.932 1.935 7,289,981 -0.00(-0.12%)
Feb 24, 2017 1.937 1.947 1.925 1.937 5,369,523 +0.00(+0.00%)
Feb 23, 2017 1.935 1.942 1.930 1.937 7,721,779 +0.01(+0.50%)
Feb 22, 2017 1.925 1.939 1.923 1.927 6,560,505 -0.00(-0.25%)
Feb 21, 2017 1.932 1.935 1.915 1.932 6,702,823 +0.01(+0.50%)
Feb 17, 2017 1.923 1.923 1.923 0 -0.01(-0.75%)
Feb 16, 2017 1.918 1.961 1.918 1.937 9,954,601 +0.00(+0.00%)
Feb 15, 2017 1.927 1.937 1.909 1.937 10,131,906 +0.00(+0.25%)
Feb 14, 2017 1.942 1.942 1.918 1.932 6,077,232 -0.00(-0.12%)
Feb 13, 2017 1.949 1.951 1.932 1.935 7,668,230 -0.01(-0.37%)
Feb 10, 2017 1.937 1.947 1.932 1.942 7,024,986 +0.01(+0.62%)
Feb 09, 2017 1.937 1.949 1.927 1.930 20,379,366 -0.00(-0.25%)
Feb 08, 2017 1.920 1.939 1.915 1.935 10,473,022 -0.00(-0.12%)
Feb 07, 2017 1.932 1.944 1.927 1.937 6,698,166 -0.00(-0.12%)
Feb 06, 2017 1.925 1.947 1.923 1.939 6,450,824 +0.01(+0.75%)
Feb 03, 2017 1.923 1.935 1.915 1.925 8,064,730 +0.01(+0.50%)
Feb 02, 2017 1.903 1.918 1.898 1.915 7,141,047 +0.01(+0.76%)
Feb 01, 2017 1.903 1.923 1.894 1.901 13,785,410 +0.00(+0.00%)
Jan 31, 2017 1.886 1.907 1.847 1.901 18,954,832 +0.01(+0.38%)
Jan 30, 2017 1.891 1.897 1.879 1.894 5,708,974 -0.00(-0.13%)
Jan 27, 2017 1.906 1.906 1.884 1.896 4,083,442 -0.00(-0.25%)
Jan 26, 2017 1.908 1.909 1.896 1.901 7,909,868 -0.00(-0.13%)
Jan 25, 2017 1.908 1.908 1.894 1.903 5,737,387 +0.00(+0.00%)
Jan 24, 2017 1.915 1.915 1.896 1.903 6,202,570 -0.01(-0.50%)
Jan 23, 2017 1.903 1.914 1.894 1.913 4,937,646 +0.01(+0.76%)
Jan 20, 2017 1.886 1.898 1.879 1.898 3,889,829 +0.01(+0.64%)
Jan 19, 2017 1.894 1.898 1.874 1.886 5,550,726 -0.00(-0.25%)
Jan 18, 2017 1.884 1.898 1.876 1.891 5,729,280 +0.01(+0.38%)
Jan 17, 2017 1.894 1.903 1.878 1.884 5,500,559 -0.00(-0.13%)
Jan 13, 2017 1.886 1.886 1.886 0 +0.02(+0.90%)
Jan 12, 2017 1.877 1.882 1.862 1.870 17,156,510 -0.01(-0.51%)
Jan 11, 2017 1.882 1.903 1.874 1.879 15,907,933 -0.00(-0.13%)
Jan 10, 2017 1.884 1.898 1.867 1.882 18,946,426 +0.00(+0.13%)
Jan 09, 2017 1.913 1.913 1.873 1.879 11,135,770 -0.03(-1.76%)
Jan 06, 2017 1.908 1.917 1.899 1.913 7,888,517 +0.00(+0.13%)
Jan 05, 2017 1.903 1.910 1.891 1.910 9,939,384 +0.01(+0.38%)
Jan 04, 2017 1.877 1.903 1.874 1.903 10,557,059 +0.03(+1.80%)
Jan 03, 2017 1.843 1.872 1.838 1.870 6,450,812 +0.03(+1.70%)
Dec 30, 2016 1.838 1.838 1.838 0 -0.01(-0.39%)
Dec 29, 2016 1.829 1.849 1.825 1.845 6,346,685 +0.01(+0.79%)
Dec 28, 2016 1.831 1.844 1.821 1.831 7,569,719 +0.00(+0.00%)
Dec 27, 2016 1.841 1.848 1.829 1.831 5,572,281 -0.01(-0.52%)
Dec 23, 2016 1.841 1.841 1.841 0 +0.12(+7.15%)
Dec 22, 2016 1.716 1.720 1.698 1.718 12,256,388 +0.00(+0.25%)
Dec 21, 2016 1.700 1.724 1.694 1.713 12,436,732 +0.01(+0.76%)
Dec 20, 2016 1.703 1.711 1.690 1.700 7,857,148 -0.01(-0.38%)
Dec 19, 2016 1.677 1.709 1.677 1.707 9,432,876 +0.04(+2.21%)
Dec 16, 2016 1.648 1.683 1.643 1.670 15,186,938 +0.03(+1.98%)
Dec 15, 2016 1.655 1.659 1.631 1.638 10,291,825 -0.02(-1.31%)
Dec 14, 2016 1.679 1.687 1.653 1.659 10,364,110 -0.02(-1.16%)
Dec 13, 2016 1.707 1.711 1.674 1.679 12,347,149 -0.03(-1.65%)
Dec 12, 2016 1.733 1.740 1.700 1.707 9,968,193 -0.03(-1.62%)
Dec 09, 2016 1.713 1.743 1.709 1.735 16,499,626 +0.02(+1.39%)
Dec 08, 2016 1.692 1.718 1.683 1.711 22,212,750 +0.03(+1.54%)
Dec 07, 2016 1.668 1.696 1.663 1.685 22,267,644 +0.02(+1.43%)
Dec 06, 2016 1.683 1.683 1.661 1.661 41,530,256 -0.01(-0.78%)
Dec 05, 2016 1.653 1.681 1.653 1.674 10,881,391 +0.02(+1.05%)
Dec 02, 2016 1.661 1.679 1.648 1.657 12,280,648 -0.00(-0.13%)
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.