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, 2013 26.68 26.68 26.02 26.02 1,050 -0.66(-2.47%)
May 30, 2013 26.49 26.69 26.46 26.68 2,503 +0.18(+0.68%)
May 29, 2013 26.64 26.64 26.10 26.50 13,562 -0.30(-1.12%)
May 28, 2013 26.47 26.82 26.47 26.80 49,618 +0.15(+0.56%)
May 24, 2013 26.67 26.67 26.59 26.65 750 -0.04(-0.15%)
May 23, 2013 26.30 26.69 26.30 26.69 13,054 +0.34(+1.29%)
May 22, 2013 26.39 26.39 26.31 26.35 3,286 -0.04(-0.15%)
May 21, 2013 26.37 26.41 26.37 26.39 6,059 +0.04(+0.15%)
May 20, 2013 26.34 26.35 26.33 26.35 2,700 +0.00(+0.00%)
May 17, 2013 26.37 26.37 26.31 26.35 7,180 +0.03(+0.12%)
May 16, 2013 26.34 26.37 26.30 26.32 2,475 +0.05(+0.18%)
May 15, 2013 26.39 26.42 26.27 26.27 9,632 -0.01(-0.04%)
May 13, 2013 26.33 26.38 26.28 26.28 2,100 -0.16(-0.61%)
May 10, 2013 26.27 26.44 26.27 26.44 993 +0.07(+0.27%)
May 09, 2013 26.36 26.40 26.35 26.37 4,272 +0.00(+0.00%)
May 08, 2013 26.52 26.52 26.29 26.37 5,870 +0.00(+0.00%)
May 07, 2013 26.39 26.40 26.28 26.37 11,659 +0.07(+0.27%)
May 06, 2013 26.15 26.34 26.15 26.30 7,370 -0.01(-0.04%)
May 03, 2013 26.20 26.39 26.31 26.31 1,600 -0.08(-0.30%)
May 02, 2013 26.35 26.51 26.03 26.39 21,462 +0.01(+0.04%)
May 01, 2013 26.50 26.50 26.37 26.38 1,320 -0.11(-0.42%)
Apr 30, 2013 26.53 26.63 26.49 26.49 2,806 -0.12(-0.45%)
Apr 29, 2013 26.33 26.63 26.33 26.61 5,203 -0.08(-0.30%)
Apr 26, 2013 26.41 26.69 26.41 26.69 5,450 -0.01(-0.04%)
Apr 25, 2013 26.56 26.75 26.39 26.70 3,250 -0.09(-0.34%)
Apr 24, 2013 26.84 26.84 26.42 26.79 6,481 +0.06(+0.22%)
Apr 23, 2013 26.46 27.00 26.46 26.73 11,141 +0.30(+1.14%)
Apr 22, 2013 26.20 26.47 26.20 26.43 2,600 -0.05(-0.19%)
Apr 19, 2013 26.25 26.48 26.25 26.48 5,461 +0.23(+0.88%)
Apr 18, 2013 26.47 26.57 26.24 26.25 9,290 -0.40(-1.50%)
Apr 17, 2013 26.28 26.65 26.28 26.65 9,593 +0.10(+0.38%)
Apr 16, 2013 26.22 26.55 26.21 26.55 19,800 +0.35(+1.34%)
Apr 15, 2013 26.24 26.24 26.17 26.20 7,050 -0.02(-0.08%)
Apr 12, 2013 26.24 26.26 26.18 26.22 8,000 -0.03(-0.11%)
Apr 11, 2013 26.17 26.25 26.15 26.25 10,778 +0.10(+0.38%)
Apr 10, 2013 26.03 26.17 26.03 26.15 8,700 -0.48(-1.80%)
Apr 09, 2013 26.70 26.70 26.51 26.63 9,985 -0.02(-0.07%)
Apr 08, 2013 26.50 26.70 26.43 26.65 23,880 +0.13(+0.49%)
Apr 05, 2013 26.61 26.61 26.48 26.52 10,949 +0.03(+0.11%)
Apr 04, 2013 26.50 26.50 26.37 26.49 10,188 +0.00(+0.00%)
Apr 03, 2013 26.50 26.55 26.49 26.49 2,859 +0.02(+0.08%)
Apr 02, 2013 26.48 26.48 26.46 26.47 3,195 +0.02(+0.08%)
Apr 01, 2013 26.65 26.65 26.41 26.45 11,720 -0.08(-0.30%)
Mar 28, 2013 26.33 26.56 26.33 26.53 11,013 +0.07(+0.26%)
Mar 27, 2013 26.44 26.50 26.40 26.46 26,232 +0.03(+0.11%)
Mar 26, 2013 26.28 26.43 26.28 26.43 5,200 +0.11(+0.42%)
Mar 25, 2013 26.35 26.35 26.20 26.32 20,796 -0.05(-0.20%)
Mar 22, 2013 26.40 26.40 26.33 26.37 700 -0.02(-0.06%)
Mar 21, 2013 26.32 26.39 26.31 26.39 6,597 +0.04(+0.15%)
Mar 20, 2013 26.39 26.39 26.35 26.35 691 -0.04(-0.15%)
Mar 19, 2013 26.24 26.40 26.24 26.39 5,550 +0.16(+0.61%)
Mar 18, 2013 26.40 26.40 26.20 26.23 8,437 -0.02(-0.08%)
Mar 15, 2013 26.24 26.25 26.24 26.25 1,351 -0.04(-0.15%)
Mar 14, 2013 26.24 26.34 26.24 26.29 4,102 +0.02(+0.08%)
Mar 13, 2013 26.45 26.45 26.27 26.27 1,850 -0.07(-0.28%)
Mar 12, 2013 26.32 26.42 26.32 26.34 5,500 +0.09(+0.36%)
Mar 11, 2013 26.24 26.28 26.24 26.25 1,375 +0.06(+0.23%)
Mar 08, 2013 26.23 26.23 26.15 26.19 5,669 -0.02(-0.09%)
Mar 07, 2013 26.29 26.30 26.13 26.21 3,293 -0.06(-0.21%)
Mar 06, 2013 26.30 26.34 26.27 26.27 5,251 -0.02(-0.08%)
Mar 05, 2013 26.29 26.30 26.26 26.29 10,026 +0.06(+0.23%)
Mar 04, 2013 26.20 26.23 26.17 26.23 6,350 +0.03(+0.11%)
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.