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

MFA Financial Inc (NY: MFA )

12.81 -0.20 (-1.54%)
Official Closing Price Updated: 7:00 PM EDT, Sep 23, 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 30, 2008 0.0152 0.0156 0.0151 0.0153 756,786,432 -0.00(-0.91%)
Jun 27, 2008 0.0158 0.0158 0.0149 0.0154 1,434,577,152 -0.00(-2.23%)
Jun 26, 2008 0.0158 0.0159 0.0155 0.0158 673,313,344 -0.00(-1.75%)
Jun 25, 2008 0.0159 0.0164 0.0158 0.0161 605,259,200 +0.00(+0.74%)
Jun 24, 2008 0.0159 0.0163 0.0156 0.0159 761,379,008 -0.00(-0.73%)
Jun 23, 2008 0.0163 0.0167 0.0157 0.0161 731,737,472 -0.00(-2.14%)
Jun 20, 2008 0.0160 0.0166 0.0157 0.0164 1,239,352,576 +0.00(+2.19%)
Jun 19, 2008 0.0155 0.0161 0.0155 0.0161 848,951,616 +0.00(+4.26%)
Jun 18, 2008 0.0156 0.0158 0.0152 0.0154 1,114,782,464 -0.00(-1.35%)
Jun 17, 2008 0.0162 0.0165 0.0156 0.0156 913,299,840 -0.00(-2.77%)
Jun 16, 2008 0.0156 0.0161 0.0155 0.0161 621,874,496 +0.00(+2.24%)
Jun 13, 2008 0.0151 0.0158 0.0150 0.0157 869,704,832 +0.00(+4.69%)
Jun 12, 2008 0.0149 0.0154 0.0149 0.0150 849,619,072 +0.00(+1.27%)
Jun 11, 2008 0.0155 0.0155 0.0147 0.0148 3,248,694,528 -0.00(-4.96%)
Jun 10, 2008 0.0154 0.0162 0.0143 0.0156 3,410,862,848 -0.00(-4.32%)
Jun 09, 2008 0.0166 0.0166 0.0161 0.0163 2,209,066,496 -0.00(-2.39%)
Jun 06, 2008 0.0168 0.0170 0.0166 0.0167 1,001,652,096 -0.00(-1.79%)
Jun 05, 2008 0.0166 0.0171 0.0166 0.0170 983,819,200 +0.00(+2.26%)
Jun 04, 2008 0.0166 0.0169 0.0165 0.0166 940,376,832 -0.00(-1.12%)
Jun 03, 2008 0.0173 0.0173 0.0166 0.0168 1,098,713,600 -0.00(-1.78%)
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.