Skip to main content

MFA Financial Inc (NY: MFA )

10.64 +0.12 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 6.218 6.251 5.835 6.234 11,649,862 -0.02(-0.27%)
Jul 28, 2011 6.326 6.359 6.251 6.251 7,980,180 -0.08(-1.31%)
Jul 27, 2011 6.492 6.492 6.326 6.334 7,047,500 -0.16(-2.44%)
Jul 26, 2011 6.434 6.501 6.392 6.492 5,334,856 +0.05(+0.78%)
Jul 25, 2011 6.467 6.509 6.392 6.442 7,525,822 -0.07(-1.02%)
Jul 22, 2011 6.509 6.517 6.492 6.509 3,095,984 -0.01(-0.13%)
Jul 21, 2011 6.551 6.576 6.509 6.517 6,134,535 -0.03(-0.51%)
Jul 20, 2011 6.501 6.576 6.455 6.551 5,066,263 +0.07(+1.16%)
Jul 19, 2011 6.417 6.492 6.392 6.476 4,900,825 +0.07(+1.04%)
Jul 18, 2011 6.476 6.484 6.401 6.409 6,541,747 -0.07(-1.16%)
Jul 15, 2011 6.492 6.517 6.451 6.484 6,581,965 -0.01(-0.13%)
Jul 14, 2011 6.567 6.626 6.492 6.492 7,385,881 -0.06(-0.89%)
Jul 13, 2011 6.559 6.667 6.542 6.551 8,031,983 +0.02(+0.38%)
Jul 12, 2011 6.717 6.717 6.509 6.526 11,677,904 -0.17(-2.61%)
Jul 11, 2011 6.741 6.741 6.692 6.700 5,939,920 -0.03(-0.48%)
Jul 08, 2011 6.684 6.741 6.628 6.733 5,794,378 +0.04(+0.60%)
Jul 07, 2011 6.709 6.741 6.684 6.692 7,679,706 +0.02(+0.24%)
Jul 06, 2011 6.644 6.692 6.628 6.676 5,235,452 +0.05(+0.73%)
Jul 05, 2011 6.628 6.644 6.563 6.628 5,558,326 +0.02(+0.37%)
Jul 01, 2011 6.507 6.620 6.499 6.604 10,267,106 +0.11(+1.74%)
Jun 30, 2011 6.579 6.579 6.482 6.491 20,371,414 -0.04(-0.62%)
Jun 29, 2011 6.571 6.571 6.507 6.531 13,127,146 +0.02(+0.25%)
Jun 28, 2011 6.523 6.563 6.499 6.515 5,872,730 -0.01(-0.12%)
Jun 27, 2011 6.507 6.539 6.466 6.523 7,958,459 +0.03(+0.50%)
Jun 24, 2011 6.474 6.515 6.434 6.491 4,774,285 +0.04(+0.63%)
Jun 23, 2011 6.458 6.499 6.394 6.450 5,892,359 -0.06(-0.87%)
Jun 22, 2011 6.418 6.531 6.410 6.507 5,763,585 +0.10(+1.51%)
Jun 21, 2011 6.434 6.474 6.386 6.410 5,722,998 +0.02(+0.25%)
Jun 20, 2011 6.386 6.410 6.378 6.394 4,185,703 +0.07(+1.15%)
Jun 17, 2011 6.418 6.434 6.273 6.321 9,825,255 -0.07(-1.14%)
Jun 16, 2011 6.402 6.458 6.378 6.394 5,062,071 -0.02(-0.38%)
Jun 15, 2011 6.394 6.458 6.369 6.418 5,004,793 -0.02(-0.38%)
Jun 14, 2011 6.402 6.450 6.361 6.442 6,353,320 +0.09(+1.40%)
Jun 13, 2011 6.273 6.369 6.224 6.353 13,462,676 +0.09(+1.42%)
Jun 10, 2011 6.361 6.361 6.265 6.265 7,897,735 -0.10(-1.65%)
Jun 09, 2011 6.555 6.571 6.361 6.369 11,793,839 -0.19(-2.83%)
Jun 08, 2011 6.515 6.555 6.482 6.555 6,926,992 +0.02(+0.25%)
Jun 07, 2011 6.579 6.579 6.531 6.539 4,711,014 +0.00(+0.00%)
Jun 06, 2011 6.507 6.587 6.499 6.539 5,720,628 +0.04(+0.62%)
Jun 03, 2011 6.499 6.555 6.482 6.499 6,790,648 -0.07(-1.11%)
May 24, 2011 6.539 6.587 6.491 6.571 3,613,125 +0.05(+0.74%)
May 23, 2011 6.555 6.587 6.515 6.523 3,041,527 -0.05(-0.74%)
May 20, 2011 6.539 6.587 6.539 6.571 3,064,864 +0.02(+0.25%)
May 19, 2011 6.563 6.571 6.531 6.555 2,760,958 +0.02(+0.37%)
May 18, 2011 6.539 6.547 6.507 6.531 2,623,898 +0.01(+0.12%)
May 17, 2011 6.547 6.579 6.507 6.523 3,661,889 -0.02(-0.37%)
May 16, 2011 6.579 6.644 6.547 6.547 3,855,479 -0.04(-0.61%)
May 13, 2011 6.652 6.652 6.579 6.587 2,655,815 -0.05(-0.73%)
May 12, 2011 6.604 6.660 6.579 6.636 2,962,891 +0.02(+0.37%)
May 11, 2011 6.620 6.652 6.587 6.612 8,819,769 -0.01(-0.12%)
May 10, 2011 6.604 6.644 6.587 6.620 4,922,631 +0.03(+0.49%)
May 09, 2011 6.571 6.611 6.539 6.587 3,803,452 +0.02(+0.25%)
May 06, 2011 6.539 6.579 6.515 6.571 5,811,222 +0.03(+0.49%)
May 05, 2011 6.539 6.579 6.515 6.539 5,055,158 -0.01(-0.12%)
May 04, 2011 6.539 6.575 6.499 6.547 8,405,997 +0.02(+0.37%)
May 03, 2011 6.434 6.539 6.434 6.523 6,519,811 +0.08(+1.25%)
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.