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

MFA FINANCIAL, INC. 8.00 R NTS DUE 2042 (NY: MFO )

N/A UNCHANGED
Last Price Updated: 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 (%)
May 31, 2012 24.97 25.00 24.90 24.95 8,760 -0.02(-0.08%)
May 30, 2012 24.97 24.97 24.90 24.97 13,689 -0.03(-0.12%)
May 29, 2012 24.85 25.00 24.85 25.00 14,000 +0.15(+0.60%)
May 25, 2012 24.85 24.90 24.85 24.85 9,250 +0.00(+0.00%)
May 24, 2012 24.84 24.85 24.77 24.85 12,502 +0.05(+0.20%)
May 23, 2012 24.75 24.87 24.65 24.80 20,060 -0.02(-0.08%)
May 22, 2012 24.70 24.82 24.65 24.82 51,564 +0.22(+0.89%)
May 21, 2012 24.55 24.77 24.55 24.60 53,020 +0.05(+0.20%)
May 18, 2012 24.76 24.78 24.45 24.55 50,574 -0.30(-1.21%)
May 17, 2012 24.93 24.93 24.76 24.85 46,509 -0.11(-0.44%)
May 16, 2012 24.98 25.02 24.91 24.96 32,796 -0.02(-0.08%)
May 15, 2012 24.99 25.00 24.95 24.98 23,098 -0.02(-0.08%)
May 14, 2012 25.04 25.04 24.95 25.00 52,955 -0.03(-0.12%)
May 11, 2012 25.02 25.05 25.00 25.03 21,045 +0.03(+0.12%)
May 10, 2012 25.00 25.00 24.95 25.00 66,285 +0.01(+0.04%)
May 09, 2012 25.02 25.02 24.93 24.99 38,420 +0.00(+0.00%)
May 08, 2012 25.01 25.01 24.96 24.99 34,378 -0.04(-0.16%)
May 07, 2012 25.00 25.04 24.99 25.03 21,325 +0.02(+0.08%)
May 04, 2012 25.05 25.09 24.96 25.01 29,769 -0.05(-0.20%)
May 03, 2012 25.06 25.06 24.98 25.06 53,522 -0.01(-0.04%)
May 02, 2012 25.07 25.07 24.99 25.07 46,339 +0.07(+0.28%)
May 01, 2012 24.94 25.04 24.92 25.00 25,764 +0.10(+0.40%)
Apr 30, 2012 24.94 24.98 24.87 24.90 89,644 -0.02(-0.08%)
Apr 27, 2012 25.02 25.02 24.86 24.92 84,989 +0.02(+0.08%)
Apr 26, 2012 24.95 25.02 24.90 24.90 76,514 -0.02(-0.08%)
Apr 25, 2012 24.85 24.95 24.85 24.92 150,404 +0.07(+0.28%)
Apr 24, 2012 24.76 24.85 24.76 24.85 88,400 +0.02(+0.08%)
Apr 23, 2012 24.85 24.85 24.79 24.83 52,509 -0.01(-0.04%)
Apr 20, 2012 24.80 24.85 24.79 24.84 55,704 +0.01(+0.04%)
Apr 19, 2012 24.84 24.84 24.75 24.83 78,261 -0.01(-0.04%)
Apr 18, 2012 24.75 24.90 24.75 24.84 194,437 +0.09(+0.36%)
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.