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 (%)
Nov 29, 2002 0.0204 0.0204 0.0201 0.0202 25,121,038 -0.00(-0.69%)
Nov 27, 2002 0.0200 0.0204 0.0199 0.0204 122,406,416 +0.00(+2.48%)
Nov 26, 2002 0.0199 0.0201 0.0198 0.0199 108,374,464 +0.00(+0.24%)
Nov 25, 2002 0.0191 0.0198 0.0190 0.0198 143,774,224 +0.00(+3.81%)
Nov 22, 2002 0.0192 0.0192 0.0188 0.0191 48,066,908 -0.00(-0.12%)
Nov 21, 2002 0.0191 0.0198 0.0189 0.0191 51,649,536 +0.00(+0.62%)
Nov 20, 2002 0.0188 0.0190 0.0187 0.0190 48,536,064 +0.00(+1.50%)
Nov 19, 2002 0.0190 0.0191 0.0185 0.0187 131,917,440 -0.00(-1.48%)
Nov 18, 2002 0.0193 0.0193 0.0189 0.0190 64,828,484 -0.00(-0.25%)
Nov 15, 2002 0.0189 0.0192 0.0188 0.0190 100,953,304 -0.00(-0.37%)
Nov 14, 2002 0.0190 0.0191 0.0188 0.0191 92,807,096 +0.00(+1.62%)
Nov 13, 2002 0.0189 0.0189 0.0188 0.0188 48,706,664 -0.00(-0.37%)
Nov 12, 2002 0.0190 0.0191 0.0188 0.0189 37,404,328 +0.00(+0.00%)
Nov 11, 2002 0.0191 0.0191 0.0188 0.0189 79,457,544 -0.00(-0.74%)
Nov 08, 2002 0.0190 0.0191 0.0189 0.0190 27,893,308 +0.00(+0.37%)
Nov 07, 2002 0.0192 0.0192 0.0189 0.0189 48,365,460 -0.00(-1.46%)
Nov 06, 2002 0.0190 0.0192 0.0189 0.0192 80,737,056 +0.00(+1.48%)
Nov 05, 2002 0.0195 0.0196 0.0189 0.0189 53,312,900 -0.00(-3.12%)
Nov 04, 2002 0.0190 0.0196 0.0189 0.0196 111,957,088 +0.00(+3.22%)
Nov 01, 2002 0.0189 0.0190 0.0188 0.0189 75,874,920 -0.00(-0.61%)
Oct 31, 2002 0.0189 0.0193 0.0189 0.0191 62,653,320 +0.00(+0.99%)
Oct 30, 2002 0.0192 0.0192 0.0183 0.0189 64,572,584 -0.00(-1.11%)
Oct 29, 2002 0.0192 0.0192 0.0182 0.0191 121,126,904 -0.00(-1.93%)
Oct 28, 2002 0.0194 0.0198 0.0193 0.0195 70,159,776 +0.00(+0.61%)
Oct 25, 2002 0.0191 0.0195 0.0190 0.0193 55,786,616 +0.00(+2.36%)
Oct 24, 2002 0.0185 0.0192 0.0185 0.0189 60,222,252 +0.00(+0.75%)
Oct 23, 2002 0.0185 0.0190 0.0181 0.0188 57,919,132 +0.00(+0.63%)
Oct 22, 2002 0.0189 0.0189 0.0182 0.0186 76,088,168 -0.00(-2.21%)
Oct 21, 2002 0.0194 0.0194 0.0188 0.0191 57,108,776 -0.00(-2.05%)
Oct 18, 2002 0.0189 0.0195 0.0188 0.0195 912,716,800 +0.00(+2.47%)
Oct 17, 2002 0.0183 0.0190 0.0183 0.0190 53,824,704 +0.00(+4.52%)
Oct 16, 2002 0.0185 0.0186 0.0181 0.0182 69,221,464 -0.00(-3.13%)
Oct 15, 2002 0.0183 0.0190 0.0183 0.0188 90,845,176 +0.00(+3.76%)
Oct 14, 2002 0.0181 0.0181 0.0176 0.0181 41,114,908 -0.00(-0.26%)
Oct 11, 2002 0.0177 0.0182 0.0177 0.0181 61,501,760 +0.00(+3.62%)
Oct 10, 2002 0.0169 0.0176 0.0169 0.0175 131,576,232 +0.00(+3.90%)
Oct 09, 2002 0.0176 0.0178 0.0166 0.0168 86,665,448 -0.00(-4.01%)
Oct 08, 2002 0.0174 0.0182 0.0174 0.0175 107,393,504 +0.00(+0.67%)
Oct 07, 2002 0.0186 0.0186 0.0170 0.0174 500,330,880 -0.00(-6.66%)
Oct 04, 2002 0.0191 0.0192 0.0185 0.0187 334,677,056 -0.00(-1.24%)
Oct 03, 2002 0.0191 0.0197 0.0189 0.0189 61,416,460 -0.00(-1.83%)
Oct 02, 2002 0.0193 0.0199 0.0192 0.0192 82,229,816 -0.00(-0.24%)
Oct 01, 2002 0.0190 0.0193 0.0184 0.0193 142,196,160 +0.00(+1.60%)
Sep 30, 2002 0.0189 0.0192 0.0188 0.0190 109,824,568 +0.00(+0.37%)
Sep 27, 2002 0.0192 0.0193 0.0188 0.0189 150,427,680 -0.00(-1.59%)
Sep 26, 2002 0.0193 0.0194 0.0190 0.0192 198,153,376 -0.00(-3.98%)
Sep 25, 2002 0.0202 0.0203 0.0199 0.0200 152,048,384 +0.00(+0.23%)
Sep 24, 2002 0.0200 0.0204 0.0199 0.0200 129,614,320 +0.00(+0.24%)
Sep 23, 2002 0.0199 0.0206 0.0197 0.0199 144,968,432 +0.00(+0.35%)
Sep 20, 2002 0.0201 0.0202 0.0193 0.0199 210,692,576 -0.00(-1.28%)
Sep 19, 2002 0.0206 0.0211 0.0200 0.0201 175,634,016 -0.00(-2.94%)
Sep 18, 2002 0.0206 0.0208 0.0201 0.0207 219,478,544 +0.00(+0.45%)
Sep 17, 2002 0.0217 0.0220 0.0205 0.0206 386,582,496 -0.00(-8.14%)
Sep 16, 2002 0.0227 0.0228 0.0223 0.0225 120,359,200 -0.00(-1.14%)
Sep 13, 2002 0.0217 0.0227 0.0217 0.0227 159,981,344 +0.00(+4.98%)
Sep 12, 2002 0.0219 0.0222 0.0216 0.0216 210,138,128 -0.00(-1.18%)
Sep 11, 2002 0.0220 0.0220 0.0216 0.0219 39,664,796 -0.00(-0.11%)
Sep 10, 2002 0.0221 0.0225 0.0216 0.0219 152,048,384 -0.00(-1.89%)
Sep 09, 2002 0.0218 0.0224 0.0218 0.0223 122,107,864 +0.00(+1.82%)
Sep 06, 2002 0.0218 0.0221 0.0218 0.0219 135,073,552 +0.00(+1.19%)
Sep 05, 2002 0.0220 0.0221 0.0216 0.0217 78,433,936 -0.00(-1.60%)
Sep 04, 2002 0.0211 0.0222 0.0210 0.0220 110,976,128 +0.00(+4.44%)
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.