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 30, 2014 25.45 25.65 25.45 25.65 5,950 +0.06(+0.23%)
May 29, 2014 25.50 25.61 25.43 25.59 11,729 +0.10(+0.39%)
May 28, 2014 25.53 25.53 25.41 25.49 1,501 +0.03(+0.12%)
May 27, 2014 25.41 25.60 25.34 25.46 4,666 +0.04(+0.16%)
May 23, 2014 25.36 25.42 25.42 25.42 12,300 +0.04(+0.15%)
May 22, 2014 25.41 25.44 25.38 25.38 5,312 +0.03(+0.13%)
May 21, 2014 25.28 25.36 25.28 25.35 13,321 +0.09(+0.36%)
May 20, 2014 25.26 25.35 25.25 25.26 12,496 -0.04(-0.16%)
May 19, 2014 25.44 25.55 25.25 25.30 103,768 -0.16(-0.63%)
May 16, 2014 25.58 25.62 25.40 25.46 5,031 -0.08(-0.31%)
May 15, 2014 25.59 25.64 25.46 25.54 3,936 -0.07(-0.27%)
May 14, 2014 25.51 25.63 25.51 25.61 2,709 -0.04(-0.16%)
May 13, 2014 25.67 25.71 25.63 25.65 13,285 -0.02(-0.08%)
May 12, 2014 25.56 25.79 25.56 25.67 13,220 -0.02(-0.08%)
May 09, 2014 25.72 25.80 25.64 25.69 4,578 -0.10(-0.39%)
May 08, 2014 25.66 25.84 25.66 25.79 15,644 +0.13(+0.51%)
May 07, 2014 25.50 25.66 25.46 25.66 15,752 +0.12(+0.47%)
May 06, 2014 25.56 25.58 25.45 25.54 18,383 -0.01(-0.04%)
May 05, 2014 25.34 25.64 25.34 25.55 40,180 +0.15(+0.59%)
May 02, 2014 25.40 25.46 25.37 25.40 2,451 -0.01(-0.04%)
May 01, 2014 25.17 25.44 25.16 25.41 39,581 +0.21(+0.83%)
Apr 30, 2014 25.14 25.21 25.14 25.20 37,994 +0.09(+0.36%)
Apr 29, 2014 25.00 25.15 25.00 25.11 10,639 +0.12(+0.48%)
Apr 28, 2014 24.91 25.04 24.88 24.99 24,809 +0.12(+0.48%)
Apr 25, 2014 24.90 24.94 24.87 24.87 15,858 -0.02(-0.08%)
Apr 24, 2014 24.96 24.96 24.88 24.89 18,181 -0.01(-0.04%)
Apr 23, 2014 24.95 24.99 24.89 24.90 41,050 -0.01(-0.04%)
Apr 22, 2014 25.05 25.06 24.88 24.91 65,251 -0.10(-0.40%)
Apr 21, 2014 24.95 25.07 24.93 25.01 33,548 +0.12(+0.48%)
Apr 17, 2014 25.05 24.89 24.89 24.89 211,800 -0.09(-0.36%)
Apr 16, 2014 24.97 25.06 24.90 24.98 44,523 +0.11(+0.44%)
Apr 15, 2014 25.13 25.13 24.87 24.87 35,815 -0.14(-0.56%)
Apr 14, 2014 25.00 25.15 24.94 25.01 18,493 +0.11(+0.44%)
Apr 11, 2014 25.25 25.30 24.79 24.90 43,001 -0.37(-1.46%)
Apr 10, 2014 25.25 25.32 25.11 25.27 26,951 -0.30(-1.17%)
Apr 09, 2014 25.57 25.69 25.51 25.57 13,056 +0.01(+0.04%)
Apr 08, 2014 25.45 25.59 25.44 25.56 4,904 +0.13(+0.51%)
Apr 07, 2014 25.68 25.68 25.43 25.43 9,147 +0.02(+0.08%)
Apr 04, 2014 25.85 25.86 25.36 25.41 13,341 -0.46(-1.78%)
Apr 03, 2014 25.95 25.96 25.87 25.87 7,458 -0.12(-0.46%)
Apr 02, 2014 25.86 26.06 25.86 25.99 4,740 -0.09(-0.35%)
Apr 01, 2014 25.96 26.13 25.85 26.08 6,063 +0.17(+0.66%)
Mar 31, 2014 26.35 26.35 25.86 25.91 6,260 -0.42(-1.60%)
Mar 28, 2014 26.40 26.40 26.10 26.33 6,781 +0.21(+0.80%)
Mar 27, 2014 26.17 26.19 26.00 26.12 4,562 -0.18(-0.68%)
Mar 26, 2014 26.27 26.36 26.27 26.30 7,710 +0.00(+0.00%)
Mar 25, 2014 26.45 26.45 26.30 26.30 4,769 +0.03(+0.11%)
Mar 24, 2014 26.26 26.45 26.26 26.27 2,833 -0.13(-0.49%)
Mar 21, 2014 26.43 26.43 26.40 26.40 1,660 -0.17(-0.64%)
Mar 20, 2014 26.49 26.62 26.08 26.57 5,598 +0.10(+0.38%)
Mar 19, 2014 26.50 26.55 26.37 26.47 2,756 -0.02(-0.08%)
Mar 18, 2014 26.38 26.49 26.23 26.49 2,784 +0.11(+0.42%)
Mar 17, 2014 26.39 26.39 26.38 26.38 1,752 -0.11(-0.41%)
Mar 14, 2014 26.33 26.49 26.33 26.49 2,862 +0.24(+0.91%)
Mar 13, 2014 26.08 26.25 26.02 26.25 8,169 +0.15(+0.57%)
Mar 12, 2014 26.00 26.14 25.50 26.10 6,889 +0.18(+0.69%)
Mar 11, 2014 26.14 26.14 25.92 25.92 2,522 -0.22(-0.83%)
Mar 10, 2014 26.06 26.14 26.03 26.14 820 +0.08(+0.29%)
Mar 07, 2014 26.19 26.19 26.04 26.06 1,900 -0.17(-0.65%)
Mar 06, 2014 26.08 26.24 26.02 26.23 3,600 +0.14(+0.54%)
Mar 05, 2014 26.11 26.17 26.06 26.09 14,125 -0.18(-0.69%)
Mar 04, 2014 26.20 26.30 26.10 26.27 10,414 +0.30(+1.16%)
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.