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, 2018 26.02 26.02 26.02 0 +0.10(+0.39%)
May 29, 2018 25.92 25.92 25.92 0 +0.09(+0.37%)
May 24, 2018 25.82 25.82 25.82 0 -0.24(-0.90%)
May 22, 2018 26.06 26.06 26.06 0 +0.08(+0.31%)
May 21, 2018 25.93 25.98 25.90 25.98 1,450 +0.17(+0.66%)
May 18, 2018 25.82 25.82 25.81 25.81 821 +0.05(+0.19%)
May 17, 2018 25.76 25.76 25.76 25.76 1,208 -0.21(-0.81%)
May 16, 2018 25.81 26.13 25.81 25.97 13,105 +0.27(+1.03%)
May 15, 2018 25.57 25.74 25.57 25.70 1,608 -0.06(-0.22%)
May 14, 2018 25.76 25.76 25.76 25.76 242 -0.05(-0.19%)
May 11, 2018 25.70 25.81 25.70 25.81 2,105 +0.06(+0.24%)
May 10, 2018 25.75 25.75 25.75 25.75 300 +0.03(+0.11%)
May 09, 2018 25.72 25.75 25.72 25.72 2,458 -0.02(-0.06%)
May 08, 2018 25.75 25.75 25.74 25.74 3,020 -0.01(-0.06%)
May 07, 2018 25.77 25.77 25.75 25.75 3,200 -0.03(-0.12%)
May 04, 2018 25.78 25.78 25.78 25.78 133 +0.13(+0.51%)
May 03, 2018 25.65 25.74 25.62 25.65 9,492 +0.07(+0.27%)
May 02, 2018 25.58 25.58 25.58 25.58 103 +0.01(+0.04%)
May 01, 2018 25.57 25.59 25.57 25.57 1,205 -0.17(-0.68%)
Apr 30, 2018 25.75 25.75 25.60 25.75 4,775 +0.19(+0.72%)
Apr 27, 2018 25.60 25.60 25.53 25.56 1,300 -0.15(-0.59%)
Apr 26, 2018 25.71 25.71 25.71 25.71 100 +0.19(+0.75%)
Apr 25, 2018 25.78 25.78 25.52 25.52 450 -0.13(-0.51%)
Apr 24, 2018 25.65 25.65 25.65 25.65 100 +0.09(+0.36%)
Apr 20, 2018 25.56 25.56 25.56 0 -0.09(-0.35%)
Apr 19, 2018 25.70 25.70 25.65 25.65 2,000 -0.05(-0.19%)
Apr 18, 2018 25.66 25.82 25.66 25.70 3,387 +0.04(+0.16%)
Apr 17, 2018 25.66 25.66 25.66 25.66 630 +0.06(+0.23%)
Apr 16, 2018 25.77 25.77 25.58 25.60 2,352 -0.25(-0.97%)
Apr 13, 2018 25.75 25.85 25.70 25.85 2,777 +0.20(+0.78%)
Apr 12, 2018 25.67 25.74 25.55 25.65 2,500 -0.52(-1.98%)
Apr 11, 2018 26.04 26.17 26.04 26.17 4,730 +0.17(+0.65%)
Apr 10, 2018 26.04 26.04 25.99 26.00 7,251 -0.02(-0.08%)
Apr 09, 2018 26.00 26.02 26.00 26.02 727 +0.03(+0.11%)
Apr 06, 2018 25.93 26.00 25.93 25.99 3,940 +0.00(+0.01%)
Apr 05, 2018 26.00 26.00 25.93 25.99 1,500 +0.08(+0.30%)
Apr 04, 2018 25.95 25.99 25.91 25.91 2,150 -0.01(-0.06%)
Apr 03, 2018 25.90 26.02 25.90 25.92 1,950 -0.06(-0.22%)
Apr 02, 2018 26.01 26.02 25.98 25.98 3,112 +0.08(+0.32%)
Mar 28, 2018 25.90 25.90 25.90 0 +0.05(+0.19%)
Mar 27, 2018 25.85 25.90 25.80 25.85 6,595 +0.00(+0.00%)
Mar 26, 2018 25.98 25.80 25.85 1,705 -0.12(-0.48%)
Mar 23, 2018 25.95 25.98 25.95 25.98 2,403 +0.03(+0.10%)
Mar 22, 2018 25.86 25.95 25.86 25.95 900 +0.16(+0.62%)
Mar 21, 2018 25.79 25.79 25.79 25.79 154 -0.06(-0.23%)
Mar 20, 2018 25.81 25.92 25.80 25.85 4,500 -0.11(-0.42%)
Mar 19, 2018 25.96 25.96 25.96 25.96 249 -0.07(-0.27%)
Mar 16, 2018 26.04 26.04 26.03 26.03 1,705 -0.01(-0.04%)
Mar 15, 2018 26.02 26.04 25.90 26.04 1,777 +0.00(+0.00%)
Mar 14, 2018 25.89 26.04 25.82 26.04 4,166 +0.00(+0.00%)
Mar 13, 2018 25.85 26.04 25.82 26.04 3,894 +0.00(+0.00%)
Mar 12, 2018 26.17 26.18 25.76 26.04 8,808 -0.18(-0.68%)
Mar 09, 2018 26.11 26.29 26.11 26.22 6,148 -0.05(-0.20%)
Mar 08, 2018 26.27 26.29 26.06 26.27 8,416 +0.15(+0.57%)
Mar 07, 2018 26.14 26.12 2,375 -0.07(-0.27%)
Mar 06, 2018 26.00 26.20 26.00 26.19 1,563 +0.16(+0.61%)
Mar 05, 2018 25.99 26.03 25.98 26.03 2,068 +0.09(+0.35%)
Mar 02, 2018 25.94 25.94 25.94 25.94 252 +0.12(+0.46%)
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.