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 (%)
Jan 29, 2016 0.9321 0.9702 0.9275 0.9687 38,199,280 +0.04(+4.79%)
Jan 28, 2016 0.9107 0.9298 0.9077 0.9245 25,177,946 +0.02(+2.02%)
Jan 27, 2016 0.9107 0.9199 0.8970 0.9062 23,927,710 -0.00(-0.50%)
Jan 26, 2016 0.9046 0.9168 0.8940 0.9107 42,923,504 +0.03(+3.11%)
Jan 25, 2016 0.9153 0.9153 0.8802 0.8833 20,425,038 -0.03(-3.50%)
Jan 22, 2016 0.8940 0.9184 0.8940 0.9153 22,935,792 +0.03(+3.27%)
Jan 21, 2016 0.8894 0.9107 0.8833 0.8863 20,384,756 +0.00(+0.52%)
Jan 20, 2016 0.9184 0.9184 0.8560 0.8818 38,164,512 -0.04(-4.46%)
Jan 19, 2016 0.9428 0.9443 0.9138 0.9229 21,996,952 -0.02(-2.26%)
Jan 15, 2016 0.9580 0.9443 0.9443 0.9443 15,784,773 -0.03(-3.13%)
Jan 14, 2016 0.9794 0.9824 0.9573 0.9748 15,376,630 -0.01(-0.62%)
Jan 13, 2016 0.9992 1.005 0.9687 0.9809 15,742,433 -0.02(-1.98%)
Jan 12, 2016 1.021 1.021 0.9931 1.001 20,749,452 -0.02(-1.50%)
Jan 11, 2016 1.007 1.019 1.004 1.016 11,116,321 +0.01(+1.22%)
Jan 08, 2016 1.019 1.022 1.004 1.004 17,275,142 -0.02(-1.50%)
Jan 07, 2016 1.045 1.048 1.018 1.019 34,291,200 -0.04(-3.33%)
Jan 06, 2016 1.037 1.060 1.037 1.054 16,075,126 +0.01(+0.88%)
Jan 05, 2016 1.030 1.056 1.020 1.045 12,565,459 +0.02(+1.48%)
Jan 04, 2016 1.002 1.030 1.001 1.030 13,158,889 +0.02(+2.27%)
Dec 31, 2015 1.011 1.007 1.007 1.007 12,504,582 -0.01(-0.60%)
Dec 30, 2015 1.021 1.024 1.013 1.013 7,782,548 -0.01(-0.90%)
Dec 29, 2015 1.034 1.037 1.020 1.022 9,811,587 -0.01(-1.18%)
Dec 28, 2015 1.031 1.037 1.022 1.034 7,456,515 +0.00(+0.00%)
Dec 24, 2015 1.034 1.034 1.034 1.034 4,595,152 -0.00(-0.15%)
Dec 23, 2015 1.036 1.042 1.031 1.036 12,903,390 +0.09(+9.69%)
Dec 22, 2015 0.9281 0.9497 0.9267 0.9443 12,116,912 +0.02(+1.90%)
Dec 21, 2015 0.9294 0.9308 0.9186 0.9267 13,578,428 +0.00(+0.44%)
Dec 18, 2015 0.9267 0.9308 0.9200 0.9227 36,134,568 -0.00(-0.44%)
Dec 17, 2015 0.9119 0.9267 0.9108 0.9267 19,577,980 +0.02(+1.93%)
Dec 16, 2015 0.8835 0.9119 0.8808 0.9092 30,017,606 +0.03(+3.22%)
Dec 15, 2015 0.8727 0.8930 0.8335 0.8808 42,257,892 +0.01(+0.62%)
Dec 14, 2015 0.9038 0.9078 0.8713 0.8754 25,438,812 -0.03(-3.28%)
Dec 11, 2015 0.9173 0.9213 0.8997 0.9051 25,725,490 -0.02(-1.90%)
Dec 10, 2015 0.9186 0.9254 0.9173 0.9227 10,750,975 +0.00(+0.44%)
Dec 09, 2015 0.9119 0.9254 0.9119 0.9186 27,808,890 +0.00(+0.15%)
Dec 08, 2015 0.9159 0.9254 0.9092 0.9173 31,673,248 -0.00(-0.15%)
Dec 07, 2015 0.9308 0.9308 0.9186 0.9186 14,208,633 -0.01(-1.31%)
Dec 04, 2015 0.9294 0.9375 0.9254 0.9308 21,694,966 +0.00(+0.29%)
Dec 03, 2015 0.9200 0.9294 0.9186 0.9281 24,287,240 +0.01(+0.59%)
Dec 02, 2015 0.9389 0.9389 0.9227 0.9227 16,653,986 -0.02(-1.87%)
Dec 01, 2015 0.9456 0.9524 0.9375 0.9402 13,801,224 -0.00(-0.29%)
Nov 30, 2015 0.9456 0.9497 0.9402 0.9429 17,068,680 -0.00(-0.14%)
Nov 27, 2015 0.9281 0.9443 0.9281 0.9443 4,927,265 +0.01(+1.30%)
Nov 25, 2015 0.9348 0.9321 0.9321 0.9321 12,407,787 -0.01(-0.58%)
Nov 24, 2015 0.9321 0.9416 0.9308 0.9375 6,718,725 +0.00(+0.14%)
Nov 23, 2015 0.9308 0.9375 0.9281 0.9362 12,764,165 +0.01(+0.58%)
Nov 20, 2015 0.9321 0.9362 0.9267 0.9308 10,704,555 +0.00(+0.15%)
Nov 19, 2015 0.9348 0.9402 0.9294 0.9294 10,111,998 -0.00(-0.43%)
Nov 18, 2015 0.9213 0.9335 0.9200 0.9335 10,308,027 +0.01(+1.17%)
Nov 17, 2015 0.9267 0.9335 0.9200 0.9227 10,159,817 -0.01(-0.73%)
Nov 16, 2015 0.9240 0.9321 0.9227 0.9294 9,459,690 +0.00(+0.29%)
Nov 13, 2015 0.9267 0.9335 0.9213 0.9267 8,592,492 -0.00(-0.15%)
Nov 12, 2015 0.9348 0.9375 0.9267 0.9281 9,309,556 -0.01(-0.72%)
Nov 11, 2015 0.9348 0.9389 0.9308 0.9348 7,287,861 +0.00(+0.29%)
Nov 10, 2015 0.9078 0.9321 0.9065 0.9321 14,793,055 +0.02(+2.68%)
Nov 09, 2015 0.9186 0.9213 0.9065 0.9078 16,473,295 -0.01(-1.32%)
Nov 06, 2015 0.9254 0.9308 0.9153 0.9200 22,683,954 -0.01(-1.59%)
Nov 05, 2015 0.9362 0.9389 0.9267 0.9348 13,853,062 -0.00(-0.43%)
Nov 04, 2015 0.9484 0.9524 0.9328 0.9389 16,174,359 -0.01(-1.00%)
Nov 03, 2015 0.9456 0.9497 0.9362 0.9484 20,599,628 +0.00(+0.00%)
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.