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

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 7:00 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 (%)
Jun 29, 2012 0.1584 0.1590 0.1572 0.1582 158,898,464 +0.00(+0.51%)
Jun 28, 2012 0.1574 0.1576 0.1564 0.1574 206,851,568 -0.00(-0.13%)
Jun 27, 2012 0.1552 0.1586 0.1544 0.1576 210,544,112 +0.00(+1.16%)
Jun 26, 2012 0.1548 0.1560 0.1538 0.1558 163,259,520 +0.00(+0.65%)
Jun 25, 2012 0.1546 0.1558 0.1541 0.1548 145,403,840 +0.00(+0.52%)
Jun 22, 2012 0.1562 0.1568 0.1532 0.1540 1,983,978,368 -0.00(-0.78%)
Jun 21, 2012 0.1568 0.1570 0.1552 0.1552 193,715,744 -0.00(-0.77%)
Jun 20, 2012 0.1560 0.1571 0.1554 0.1564 135,828,272 +0.00(+0.39%)
Jun 19, 2012 0.1560 0.1574 0.1556 0.1558 243,372,544 +0.00(+0.39%)
Jun 18, 2012 0.1568 0.1568 0.1544 0.1552 168,034,288 -0.00(-1.02%)
Jun 15, 2012 0.1556 0.1570 0.1546 0.1568 235,755,056 +0.00(+0.77%)
Jun 14, 2012 0.1540 0.1560 0.1536 0.1556 129,478,264 +0.00(+1.31%)
Jun 13, 2012 0.1546 0.1546 0.1528 0.1536 167,018,160 -0.00(-0.52%)
Jun 12, 2012 0.1540 0.1544 0.1526 0.1544 122,552,680 +0.00(+1.05%)
Jun 11, 2012 0.1558 0.1560 0.1528 0.1528 161,246,464 -0.00(-1.04%)
Jun 08, 2012 0.1526 0.1546 0.1526 0.1544 161,377,712 +0.00(+1.05%)
Jun 07, 2012 0.1570 0.1570 0.1528 0.1528 179,791,504 -0.00(-1.93%)
Jun 06, 2012 0.1548 0.1564 0.1540 0.1558 167,948,992 +0.00(+1.44%)
Jun 05, 2012 0.1522 0.1550 0.1516 0.1536 164,103,712 +0.00(+0.13%)
Jun 04, 2012 0.1522 0.1534 0.1516 0.1534 136,938,080 +0.00(+0.92%)
Jun 01, 2012 0.1516 0.1526 0.1512 0.1520 214,558,256 -0.00(-0.52%)
May 31, 2012 0.1538 0.1548 0.1526 0.1528 177,823,344 -0.00(-0.39%)
May 30, 2012 0.1556 0.1564 0.1532 0.1534 234,380,432 -0.00(-2.05%)
May 29, 2012 0.1560 0.1568 0.1546 0.1566 144,112,576 +0.00(+1.03%)
May 25, 2012 0.1548 0.1560 0.1544 0.1550 114,511,600 +0.00(+0.26%)
May 24, 2012 0.1534 0.1546 0.1522 0.1546 145,681,376 +0.00(+0.78%)
May 23, 2012 0.1514 0.1538 0.1506 0.1534 223,009,040 +0.00(+0.79%)
May 22, 2012 0.1508 0.1522 0.1500 0.1522 146,944,816 +0.00(+1.20%)
May 21, 2012 0.1484 0.1506 0.1476 0.1504 208,969,968 +0.00(+1.90%)
May 18, 2012 0.1484 0.1496 0.1476 0.1476 158,627,008 -0.00(-0.54%)
May 17, 2012 0.1520 0.1522 0.1482 0.1484 210,499,728 -0.00(-2.37%)
May 16, 2012 0.1518 0.1534 0.1514 0.1520 100,102,808 +0.00(+0.40%)
May 15, 2012 0.1524 0.1528 0.1514 0.1514 123,779,856 -0.00(-0.40%)
May 14, 2012 0.1518 0.1532 0.1518 0.1520 122,134,128 -0.00(-0.66%)
May 11, 2012 0.1524 0.1532 0.1504 0.1530 184,526,752 -0.00(-0.52%)
May 10, 2012 0.1534 0.1548 0.1526 0.1538 107,088,952 +0.00(+0.79%)
May 09, 2012 0.1526 0.1536 0.1518 0.1526 121,663,696 -0.00(-0.39%)
May 08, 2012 0.1542 0.1546 0.1522 0.1532 304,200,352 -0.00(-0.91%)
May 07, 2012 0.1530 0.1552 0.1522 0.1546 225,197,680 +0.00(+1.31%)
May 04, 2012 0.1502 0.1528 0.1494 0.1526 419,274,272 +0.00(+1.60%)
May 03, 2012 0.1494 0.1514 0.1486 0.1502 219,358,848 +0.00(+0.13%)
May 02, 2012 0.1484 0.1504 0.1478 0.1500 143,570,768 +0.00(+0.54%)
May 01, 2012 0.1486 0.1506 0.1480 0.1492 145,080,768 +0.00(+0.81%)
Apr 30, 2012 0.1500 0.1504 0.1470 0.1480 141,694,736 -0.00(-0.94%)
Apr 27, 2012 0.1484 0.1494 0.1463 0.1494 101,884,808 +0.00(+0.68%)
Apr 26, 2012 0.1476 0.1488 0.1472 0.1484 83,548,336 +0.00(+0.41%)
Apr 25, 2012 0.1474 0.1480 0.1463 0.1478 82,359,168 +0.00(+0.82%)
Apr 24, 2012 0.1457 0.1467 0.1453 0.1465 78,432,928 +0.00(+0.83%)
Apr 23, 2012 0.1455 0.1465 0.1449 0.1453 98,920,384 -0.00(-0.82%)
Apr 20, 2012 0.1461 0.1469 0.1449 0.1465 109,974,968 +0.00(+1.25%)
Apr 19, 2012 0.1447 0.1453 0.1441 0.1447 134,341,968 -0.00(-0.14%)
Apr 18, 2012 0.1463 0.1465 0.1449 0.1449 106,034,720 -0.00(-1.09%)
Apr 17, 2012 0.1459 0.1479 0.1449 0.1465 158,592,944 +0.00(+0.69%)
Apr 16, 2012 0.1443 0.1457 0.1443 0.1455 78,052,888 +0.00(+0.97%)
Apr 13, 2012 0.1445 0.1451 0.1437 0.1441 143,768,000 -0.00(-0.28%)
Apr 12, 2012 0.1435 0.1455 0.1435 0.1445 154,233,136 +0.00(+0.42%)
Apr 11, 2012 0.1423 0.1441 0.1415 0.1439 116,145,112 +0.00(+1.70%)
Apr 10, 2012 0.1423 0.1435 0.1405 0.1415 154,181,920 -0.00(-0.56%)
Apr 09, 2012 0.1429 0.1437 0.1423 0.1423 125,485,440 -0.00(-0.98%)
Apr 05, 2012 0.1443 0.1457 0.1437 0.1437 102,320,472 -0.00(-0.97%)
Apr 04, 2012 0.1451 0.1461 0.1435 0.1451 200,952,384 -0.00(-0.41%)
Apr 03, 2012 0.1472 0.1480 0.1457 0.1457 109,612,336 -0.00(-0.95%)
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.