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, 2017 25.53 25.71 25.53 25.68 3,652 +0.16(+0.63%)
May 30, 2017 25.74 25.74 25.50 25.52 1,238 -0.06(-0.24%)
May 26, 2017 25.57 25.65 25.55 25.58 6,840 -0.11(-0.43%)
May 25, 2017 25.58 25.69 25.58 25.69 3,100 +0.00(+0.00%)
May 24, 2017 25.69 25.70 25.67 25.69 3,720 -0.01(-0.04%)
May 23, 2017 25.65 25.74 25.65 25.70 3,005 -0.04(-0.16%)
May 22, 2017 25.74 25.74 25.63 25.74 865 -0.01(-0.04%)
May 19, 2017 25.70 25.75 25.70 25.75 560 +0.06(+0.23%)
May 18, 2017 25.69 25.70 25.61 25.69 4,060 -0.01(-0.04%)
May 17, 2017 25.60 25.70 25.45 25.70 4,310 +0.09(+0.35%)
May 16, 2017 25.60 25.70 25.60 25.61 4,511 -0.01(-0.04%)
May 15, 2017 25.60 25.64 25.60 25.62 4,223 -0.06(-0.25%)
May 12, 2017 25.61 25.72 25.60 25.68 2,570 +0.06(+0.25%)
May 11, 2017 25.60 25.62 25.60 25.62 4,574 -0.01(-0.04%)
May 10, 2017 25.67 25.72 25.63 25.63 15,401 -0.03(-0.12%)
May 09, 2017 25.67 25.67 25.65 25.66 4,204 -0.01(-0.04%)
May 08, 2017 25.61 25.68 25.61 25.67 1,742 +0.05(+0.20%)
May 05, 2017 25.71 25.71 25.61 25.62 5,076 -0.07(-0.27%)
May 04, 2017 25.66 25.70 25.58 25.69 4,152 +0.02(+0.08%)
May 03, 2017 25.63 25.71 25.59 25.67 2,050 -0.03(-0.12%)
May 02, 2017 25.63 25.72 25.62 25.70 2,968 +0.00(+0.01%)
May 01, 2017 25.67 25.70 25.57 25.70 1,565 -0.02(-0.08%)
Apr 28, 2017 25.65 25.72 25.53 25.72 6,749 +0.08(+0.31%)
Apr 27, 2017 25.67 25.68 25.51 25.64 4,709 +0.02(+0.08%)
Apr 26, 2017 25.56 25.67 25.49 25.62 6,489 -0.10(-0.39%)
Apr 25, 2017 25.60 25.72 25.43 25.72 3,399 +0.12(+0.47%)
Apr 24, 2017 25.59 25.70 25.52 25.60 2,304 -0.15(-0.58%)
Apr 21, 2017 25.47 25.75 25.46 25.75 12,510 +0.18(+0.70%)
Apr 20, 2017 25.38 25.60 25.38 25.57 13,100 +0.04(+0.16%)
Apr 19, 2017 25.20 25.53 25.20 25.53 17,096 +0.36(+1.43%)
Apr 18, 2017 25.41 25.41 25.17 25.17 35,007 -0.21(-0.83%)
Apr 17, 2017 25.54 25.54 25.38 25.38 12,171 -0.15(-0.58%)
Apr 13, 2017 25.46 25.53 25.46 25.53 4,157 +0.08(+0.31%)
Apr 12, 2017 25.46 25.46 25.45 25.45 2,351 +0.01(+0.04%)
Apr 11, 2017 25.40 25.44 25.26 25.44 14,967 -0.45(-1.74%)
Apr 10, 2017 25.85 25.91 25.85 25.89 5,130 +0.07(+0.25%)
Apr 07, 2017 25.81 25.82 25.81 25.82 1,282 -0.02(-0.06%)
Apr 06, 2017 25.89 25.90 25.75 25.84 7,574 -0.03(-0.12%)
Apr 05, 2017 25.91 25.95 25.78 25.87 7,214 -0.04(-0.15%)
Apr 04, 2017 25.70 25.95 25.68 25.91 27,336 +0.13(+0.52%)
Apr 03, 2017 25.65 25.85 25.63 25.78 27,787 +0.21(+0.81%)
Mar 31, 2017 25.71 25.74 25.57 25.57 3,671 -0.17(-0.66%)
Mar 30, 2017 25.74 25.78 25.74 25.74 761 +0.11(+0.43%)
Mar 29, 2017 25.63 25.63 25.63 25.63 889 -0.01(-0.04%)
Mar 28, 2017 25.60 25.65 25.60 25.64 10,970 +0.07(+0.25%)
Mar 27, 2017 25.58 25.58 25.57 25.57 1,200 +0.07(+0.29%)
Mar 24, 2017 25.58 25.58 25.50 25.50 2,399 -0.10(-0.39%)
Mar 23, 2017 25.58 25.65 25.58 25.60 2,087 +0.04(+0.16%)
Mar 22, 2017 25.55 25.60 25.55 25.56 9,343 -0.02(-0.08%)
Mar 21, 2017 25.57 25.58 25.54 25.58 1,000 +0.06(+0.24%)
Mar 20, 2017 25.59 25.60 25.52 25.52 3,495 -0.07(-0.27%)
Mar 17, 2017 25.58 25.59 25.53 25.59 2,746 +0.09(+0.33%)
Mar 15, 2017 25.50 25.50 25.50 0 +0.05(+0.18%)
Mar 14, 2017 25.35 25.60 25.35 25.46 7,496 +0.10(+0.39%)
Mar 13, 2017 25.36 25.36 25.36 25.36 593 -0.06(-0.24%)
Mar 10, 2017 25.32 25.42 25.30 25.42 4,764 +0.02(+0.08%)
Mar 09, 2017 25.36 25.49 25.25 25.40 36,852 +0.05(+0.20%)
Mar 08, 2017 25.47 25.57 25.35 25.35 7,435 -0.25(-0.98%)
Mar 07, 2017 25.40 25.60 25.40 25.60 15,960 +0.13(+0.51%)
Mar 06, 2017 25.37 25.48 25.37 25.47 3,505 +0.10(+0.39%)
Mar 03, 2017 25.40 25.46 25.36 25.37 15,814 -0.01(-0.04%)
Mar 02, 2017 25.49 25.52 25.36 25.38 6,156 -0.01(-0.04%)
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.