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 (%)
Sep 28, 2012 0.1919 0.1941 0.1910 0.1923 151,116,336 -0.00(-0.12%)
Sep 27, 2012 0.1917 0.1930 0.1910 0.1926 141,210,896 +0.00(+0.95%)
Sep 26, 2012 0.1935 0.1941 0.1903 0.1907 210,283,984 -0.00(-1.52%)
Sep 25, 2012 0.1946 0.1950 0.1932 0.1937 173,373,488 -0.00(-0.12%)
Sep 24, 2012 0.1939 0.1953 0.1926 0.1939 162,498,224 -0.00(-0.23%)
Sep 21, 2012 0.1903 0.1944 0.1903 0.1944 280,577,984 +0.00(+2.26%)
Sep 20, 2012 0.1896 0.1905 0.1891 0.1901 90,858,064 +0.00(+0.24%)
Sep 19, 2012 0.1892 0.1901 0.1889 0.1896 152,366,240 +0.00(+0.00%)
Sep 18, 2012 0.1878 0.1901 0.1861 0.1896 222,651,184 +0.00(+1.45%)
Sep 17, 2012 0.1880 0.1887 0.1844 0.1869 358,558,112 -0.00(-0.72%)
Sep 14, 2012 0.1894 0.1903 0.1869 0.1883 209,451,360 -0.00(-0.24%)
Sep 13, 2012 0.1896 0.1896 0.1883 0.1887 123,501,576 -0.00(-0.24%)
Sep 12, 2012 0.1889 0.1901 0.1880 0.1892 120,129,320 +0.00(+0.36%)
Sep 11, 2012 0.1880 0.1889 0.1864 0.1885 149,246,016 +0.00(+0.48%)
Sep 10, 2012 0.1874 0.1883 0.1869 0.1876 124,089,232 +0.00(+0.12%)
Sep 07, 2012 0.1864 0.1876 0.1853 0.1874 106,937,656 +0.00(+0.73%)
Sep 06, 2012 0.1874 0.1881 0.1858 0.1860 132,593,624 -0.00(-0.48%)
Sep 05, 2012 0.1878 0.1880 0.1864 0.1869 111,522,528 -0.00(-0.60%)
Sep 04, 2012 0.1855 0.1880 0.1842 0.1880 173,505,408 +0.00(+1.47%)
Aug 31, 2012 0.1853 0.1855 0.1846 0.1853 161,645,184 +0.00(+0.12%)
Aug 30, 2012 0.1853 0.1853 0.1842 0.1851 76,971,488 -0.00(-0.24%)
Aug 29, 2012 0.1853 0.1858 0.1844 0.1855 88,285,544 +0.00(+0.74%)
Aug 27, 2012 0.1844 0.1846 0.1837 0.1842 63,138,252 +0.00(+0.00%)
Aug 24, 2012 0.1840 0.1844 0.1835 0.1842 38,512,680 +0.00(+0.12%)
Aug 23, 2012 0.1844 0.1846 0.1833 0.1840 66,660,688 -0.00(-0.12%)
Aug 22, 2012 0.1835 0.1844 0.1824 0.1842 69,703,392 +0.00(+0.37%)
Aug 21, 2012 0.1837 0.1844 0.1833 0.1835 87,431,616 -0.00(-0.49%)
Aug 20, 2012 0.1833 0.1844 0.1831 0.1844 77,566,256 +0.00(+0.37%)
Aug 17, 2012 0.1828 0.1837 0.1824 0.1837 103,833,608 +0.00(+0.62%)
Aug 16, 2012 0.1828 0.1833 0.1815 0.1826 110,342,448 +0.00(+0.00%)
Aug 15, 2012 0.1819 0.1828 0.1817 0.1826 88,563,832 +0.00(+0.50%)
Aug 14, 2012 0.1810 0.1821 0.1808 0.1817 80,973,608 +0.00(+0.12%)
Aug 13, 2012 0.1797 0.1817 0.1792 0.1815 98,650,304 +0.00(+1.01%)
Aug 10, 2012 0.1792 0.1801 0.1788 0.1797 93,490,680 +0.00(+0.25%)
Aug 09, 2012 0.1779 0.1797 0.1772 0.1792 118,885,816 +0.00(+0.76%)
Aug 08, 2012 0.1747 0.1779 0.1742 0.1779 145,207,888 +0.00(+0.90%)
Aug 07, 2012 0.1767 0.1774 0.1722 0.1763 286,027,328 -0.00(-0.26%)
Aug 06, 2012 0.1808 0.1815 0.1756 0.1767 402,339,360 -0.01(-3.70%)
Aug 03, 2012 0.1837 0.1846 0.1826 0.1835 104,431,648 +0.00(+0.25%)
Aug 02, 2012 0.1821 0.1833 0.1810 0.1831 110,603,368 +0.00(+0.25%)
Aug 01, 2012 0.1826 0.1849 0.1825 0.1826 90,773,824 -0.00(-0.12%)
Jul 31, 2012 0.1844 0.1844 0.1819 0.1828 122,435,384 -0.00(-0.49%)
Jul 30, 2012 0.1815 0.1837 0.1812 0.1837 102,217,200 +0.00(+1.25%)
Jul 27, 2012 0.1792 0.1824 0.1792 0.1815 166,345,760 +0.00(+0.88%)
Jul 26, 2012 0.1803 0.1806 0.1781 0.1799 152,095,152 +0.00(+0.38%)
Jul 25, 2012 0.1783 0.1801 0.1781 0.1792 111,496,320 +0.00(+0.25%)
Jul 24, 2012 0.1783 0.1797 0.1781 0.1788 103,569,944 +0.00(+0.13%)
Jul 23, 2012 0.1776 0.1790 0.1774 0.1785 76,833,728 +0.00(+0.51%)
Jul 20, 2012 0.1767 0.1790 0.1767 0.1776 129,043,744 +0.00(+0.51%)
Jul 19, 2012 0.1774 0.1781 0.1765 0.1767 85,506,680 -0.00(-0.13%)
Jul 18, 2012 0.1781 0.1783 0.1765 0.1769 126,950,784 -0.00(-1.01%)
Jul 17, 2012 0.1783 0.1797 0.1779 0.1788 137,604,656 +0.00(+0.51%)
Jul 16, 2012 0.1754 0.1783 0.1754 0.1779 150,388,144 +0.00(+0.90%)
Jul 13, 2012 0.1769 0.1769 0.1756 0.1763 154,812,416 +0.00(+0.13%)
Jul 12, 2012 0.1765 0.1769 0.1747 0.1760 184,937,056 -0.00(-0.51%)
Jul 11, 2012 0.1779 0.1783 0.1742 0.1769 293,776,064 +0.02(+9.37%)
Jul 10, 2012 0.1626 0.1626 0.1604 0.1618 301,825,856 +0.00(+0.12%)
Jul 09, 2012 0.1634 0.1638 0.1612 0.1616 298,089,728 -0.00(-0.86%)
Jul 06, 2012 0.1626 0.1634 0.1618 0.1630 160,129,376 +0.00(+0.62%)
Jul 05, 2012 0.1622 0.1628 0.1614 0.1620 161,627,008 +0.00(+0.12%)
Jul 03, 2012 0.1606 0.1618 0.1602 0.1618 100,164,416 +0.00(+1.00%)
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.