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, 2019 25.95 26.04 25.81 25.95 54,800 -0.01(-0.04%)
May 30, 2019 25.99 25.99 25.96 25.96 5,139 +0.00(+0.00%)
May 29, 2019 26.02 26.10 25.95 25.96 14,128 -0.14(-0.54%)
May 28, 2019 26.10 26.10 25.96 26.10 2,513 +0.00(+0.00%)
May 24, 2019 26.10 26.10 26.07 26.10 2,000 +0.02(+0.08%)
May 23, 2019 25.98 26.10 25.98 26.08 3,453 +0.03(+0.12%)
May 22, 2019 25.96 26.05 25.90 26.05 4,927 +0.07(+0.27%)
May 21, 2019 25.91 25.98 25.91 25.98 2,002 +0.05(+0.19%)
May 20, 2019 25.95 25.95 25.93 25.93 1,250 -0.05(-0.19%)
May 17, 2019 25.98 25.98 25.91 25.98 8,500 +0.00(+0.00%)
May 16, 2019 25.95 25.98 25.93 25.98 7,160 +0.00(+0.00%)
May 15, 2019 25.96 25.98 25.96 25.98 3,337 +0.03(+0.12%)
May 14, 2019 25.98 25.98 25.93 25.95 3,548 -0.01(-0.04%)
May 13, 2019 25.89 25.99 25.89 25.96 3,519 -0.01(-0.04%)
May 10, 2019 26.04 26.04 25.97 25.97 2,400 +0.04(+0.14%)
May 09, 2019 25.94 26.00 25.89 25.93 8,489 -0.01(-0.03%)
May 08, 2019 25.94 25.94 25.90 25.94 565 +0.05(+0.19%)
May 07, 2019 25.95 25.96 25.89 25.89 3,616 -0.04(-0.17%)
May 06, 2019 25.98 25.98 25.93 25.93 1,581 -0.02(-0.06%)
May 03, 2019 25.96 25.96 25.95 25.95 2,200 -0.00(-0.01%)
May 02, 2019 25.92 25.95 25.84 25.95 4,724 -0.01(-0.03%)
May 01, 2019 25.96 25.98 25.83 25.96 5,775 -0.02(-0.08%)
Apr 30, 2019 25.98 25.98 25.94 25.98 35,958 +0.01(+0.04%)
Apr 29, 2019 25.99 25.99 25.95 25.97 6,437 -0.02(-0.08%)
Apr 26, 2019 25.98 25.99 25.95 25.99 4,700 +0.01(+0.04%)
Apr 25, 2019 25.98 25.98 25.93 25.98 2,875 +0.00(+0.00%)
Apr 24, 2019 25.90 25.98 25.90 25.98 2,828 +0.00(+0.00%)
Apr 23, 2019 25.88 25.98 25.88 25.98 4,088 +0.00(+0.00%)
Apr 22, 2019 25.87 25.98 25.83 25.98 5,524 +0.00(+0.00%)
Apr 18, 2019 25.92 25.98 25.91 25.98 7,300 +0.15(+0.58%)
Apr 17, 2019 25.91 25.91 25.83 25.83 2,396 -0.17(-0.65%)
Apr 16, 2019 26.00 26.00 26.00 26.00 565 +0.04(+0.15%)
Apr 15, 2019 25.80 25.99 25.80 25.96 11,825 +0.21(+0.80%)
Apr 12, 2019 25.88 25.88 25.75 25.75 4,200 -0.13(-0.49%)
Apr 11, 2019 25.89 25.89 25.74 25.88 13,011 -0.30(-1.15%)
Apr 10, 2019 26.12 26.19 26.06 26.18 5,724 +0.04(+0.14%)
Apr 09, 2019 26.10 26.14 26.10 26.14 2,062 -0.05(-0.17%)
Apr 08, 2019 26.11 26.19 26.08 26.19 3,794 -0.02(-0.08%)
Apr 05, 2019 26.15 26.22 26.07 26.21 6,000 +0.11(+0.41%)
Apr 04, 2019 26.00 26.14 26.00 26.10 18,153 +0.10(+0.39%)
Apr 03, 2019 26.00 26.00 25.97 26.00 5,249 -0.02(-0.08%)
Apr 02, 2019 26.02 26.02 25.97 26.02 13,695 -0.04(-0.15%)
Apr 01, 2019 26.04 26.06 25.98 26.06 14,221 -0.01(-0.04%)
Mar 29, 2019 26.08 26.12 26.00 26.07 46,300 -0.01(-0.04%)
Mar 28, 2019 26.14 26.16 26.00 26.08 27,898 -0.05(-0.19%)
Mar 27, 2019 26.09 26.14 26.06 26.13 9,804 +0.01(+0.04%)
Mar 26, 2019 26.11 26.12 26.06 26.12 5,301 +0.03(+0.11%)
Mar 25, 2019 26.05 26.09 26.05 26.09 2,564 +0.08(+0.31%)
Mar 22, 2019 25.96 26.03 25.96 26.01 3,700 +0.03(+0.12%)
Mar 21, 2019 25.97 26.01 25.97 25.98 1,200 -0.02(-0.10%)
Mar 20, 2019 26.04 26.05 26.00 26.00 5,708 -0.04(-0.13%)
Mar 19, 2019 25.95 26.04 25.95 26.04 6,486 -0.01(-0.04%)
Mar 18, 2019 26.07 26.07 26.05 26.05 1,201 +0.06(+0.23%)
Mar 15, 2019 26.05 26.05 25.97 25.99 25,600 -0.01(-0.04%)
Mar 14, 2019 25.99 26.00 25.97 26.00 1,787 -0.05(-0.19%)
Mar 13, 2019 26.05 26.05 26.05 26.05 365 +0.05(+0.19%)
Mar 12, 2019 25.88 26.05 25.86 26.00 4,248 +0.05(+0.19%)
Mar 11, 2019 25.88 25.95 25.88 25.95 1,548 +0.09(+0.33%)
Mar 08, 2019 25.86 25.95 25.86 25.86 5,300 -0.09(-0.33%)
Mar 07, 2019 26.00 26.00 25.91 25.95 14,143 -0.11(-0.42%)
Mar 06, 2019 26.05 26.08 26.02 26.06 1,574 +0.00(+0.02%)
Mar 05, 2019 26.00 26.08 25.96 26.05 7,984 -0.05(-0.19%)
Mar 04, 2019 26.20 26.26 25.96 26.11 17,797 -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.