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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 4:10 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 (%)
Apr 30, 2008 0.0162 0.0168 0.0158 0.0164 1,380,110,208 +0.00(+1.75%)
Apr 29, 2008 0.0159 0.0162 0.0155 0.0161 599,917,248 +0.00(+2.38%)
Apr 28, 2008 0.0157 0.0160 0.0154 0.0157 264,797,488 -0.00(-0.89%)
Apr 25, 2008 0.0162 0.0162 0.0156 0.0159 373,749,856 -0.00(-0.44%)
Apr 24, 2008 0.0161 0.0162 0.0156 0.0159 805,884,160 +0.00(+0.30%)
Apr 23, 2008 0.0163 0.0164 0.0157 0.0159 552,606,080 -0.00(-2.45%)
Apr 22, 2008 0.0161 0.0163 0.0156 0.0163 464,354,080 +0.00(+0.58%)
Apr 21, 2008 0.0161 0.0165 0.0160 0.0162 543,216,192 +0.00(+0.14%)
Apr 18, 2008 0.0163 0.0165 0.0159 0.0162 721,870,720 +0.00(+1.03%)
Apr 17, 2008 0.0155 0.0165 0.0155 0.0160 605,945,024 +0.00(+2.71%)
Apr 16, 2008 0.0152 0.0158 0.0151 0.0156 749,476,544 +0.00(+3.91%)
Apr 15, 2008 0.0148 0.0151 0.0143 0.0150 1,078,472,192 +0.00(+1.11%)
Apr 14, 2008 0.0151 0.0152 0.0147 0.0148 2,288,989,696 -0.00(-1.56%)
Apr 11, 2008 0.0155 0.0156 0.0151 0.0151 1,065,273,600 -0.00(-3.89%)
Apr 10, 2008 0.0155 0.0157 0.0151 0.0157 1,392,276,096 +0.00(+0.91%)
Apr 09, 2008 0.0158 0.0158 0.0155 0.0155 717,919,616 -0.00(-0.30%)
Apr 08, 2008 0.0155 0.0157 0.0154 0.0156 847,009,344 -0.00(-0.75%)
Apr 07, 2008 0.0158 0.0160 0.0154 0.0157 1,254,215,424 -0.00(-0.30%)
Apr 04, 2008 0.0155 0.0159 0.0154 0.0158 1,317,656,064 +0.00(+0.60%)
Apr 03, 2008 0.0159 0.0160 0.0154 0.0157 1,414,136,960 -0.00(-2.48%)
Apr 02, 2008 0.0165 0.0166 0.0160 0.0161 1,182,974,464 -0.00(-2.28%)
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.