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 29, 2020 19.60 20.00 19.60 19.94 18,300 +0.25(+1.27%)
May 28, 2020 19.72 20.10 19.19 19.69 24,143 -0.45(-2.23%)
May 27, 2020 19.49 20.20 19.25 20.14 22,855 +0.98(+5.11%)
May 26, 2020 19.16 19.50 19.09 19.16 27,349 +0.31(+1.64%)
May 22, 2020 18.93 19.00 18.77 18.85 20,800 +0.04(+0.21%)
May 21, 2020 19.06 19.15 18.70 18.81 17,667 -0.24(-1.26%)
May 20, 2020 19.50 19.50 19.05 19.05 21,470 -0.45(-2.31%)
May 19, 2020 19.21 19.50 19.01 19.50 16,897 +0.25(+1.29%)
May 18, 2020 18.95 19.50 18.43 19.25 38,976 +0.75(+4.06%)
May 15, 2020 18.96 18.96 18.16 18.50 6,700 -0.19(-1.02%)
May 14, 2020 17.82 18.95 17.31 18.69 36,532 +0.69(+3.83%)
May 13, 2020 18.90 18.90 17.70 18.00 25,552 -0.94(-4.94%)
May 12, 2020 19.00 19.04 18.70 18.94 11,395 -0.11(-0.60%)
May 11, 2020 19.12 19.23 18.80 19.05 34,865 -0.07(-0.37%)
May 08, 2020 18.55 19.20 18.50 19.12 24,400 +0.46(+2.47%)
May 07, 2020 18.19 18.72 18.07 18.66 16,383 +0.66(+3.67%)
May 06, 2020 18.65 18.66 17.93 18.00 50,273 -0.52(-2.81%)
May 05, 2020 18.75 18.99 18.43 18.52 100,934 +0.27(+1.48%)
May 04, 2020 17.75 18.61 17.55 18.25 32,778 -0.25(-1.35%)
May 01, 2020 19.25 19.25 18.06 18.50 44,300 -0.83(-4.29%)
Apr 30, 2020 18.75 19.88 18.75 19.33 75,925 +0.58(+3.09%)
Apr 29, 2020 19.15 19.30 18.75 18.75 77,404 +0.16(+0.86%)
Apr 28, 2020 18.84 19.45 18.58 18.59 56,042 +0.07(+0.38%)
Apr 27, 2020 18.25 18.83 18.07 18.52 42,801 +0.02(+0.12%)
Apr 24, 2020 18.69 18.84 18.05 18.50 24,600 -0.15(-0.81%)
Apr 23, 2020 18.39 18.65 18.20 18.65 20,236 +0.20(+1.08%)
Apr 22, 2020 18.23 18.74 18.05 18.45 36,670 +0.01(+0.05%)
Apr 21, 2020 18.49 18.55 17.62 18.44 29,520 +0.30(+1.65%)
Apr 20, 2020 18.46 18.75 17.99 18.14 29,535 -0.11(-0.60%)
Apr 17, 2020 18.43 19.41 18.16 18.25 51,900 +0.21(+1.16%)
Apr 16, 2020 17.88 18.89 17.52 18.04 53,305 -0.06(-0.31%)
Apr 15, 2020 17.65 18.50 17.25 18.10 106,976 +0.06(+0.31%)
Apr 14, 2020 18.26 19.20 17.50 18.04 131,514 -0.66(-3.53%)
Apr 13, 2020 19.50 19.50 17.81 18.70 109,125 -0.50(-2.60%)
Apr 09, 2020 17.41 19.25 17.00 19.20 231,300 +2.56(+15.38%)
Apr 08, 2020 13.22 17.40 13.22 16.64 285,093 +4.42(+36.17%)
Apr 07, 2020 12.26 13.40 11.63 12.22 156,085 +0.80(+6.97%)
Apr 06, 2020 10.95 12.22 10.80 11.42 107,181 +1.32(+13.11%)
Apr 03, 2020 12.00 12.25 9.630 10.10 238,300 -1.62(-13.82%)
Apr 02, 2020 11.25 12.38 11.25 11.72 126,670 +0.22(+1.91%)
Apr 01, 2020 11.16 12.05 10.00 11.50 170,172 -0.56(-4.64%)
Mar 31, 2020 11.85 12.47 10.77 12.06 173,227 +0.19(+1.60%)
Mar 30, 2020 13.90 13.90 11.50 11.87 170,812 -2.28(-16.11%)
Mar 27, 2020 13.35 14.79 12.02 14.15 133,000 +0.80(+5.99%)
Mar 26, 2020 9.960 15.69 9.960 13.35 504,372 +4.30(+47.51%)
Mar 25, 2020 4.950 9.660 4.950 9.050 661,274 +4.55(+101.11%)
Mar 24, 2020 15.30 15.50 3.710 4.500 352,558 -12.50(-73.53%)
Mar 23, 2020 19.80 19.83 14.55 17.00 108,094 -2.90(-14.57%)
Mar 20, 2020 19.52 21.91 19.52 19.90 79,700 +0.67(+3.48%)
Mar 19, 2020 16.75 19.85 15.65 19.23 137,761 +2.36(+13.96%)
Mar 18, 2020 21.44 21.44 8.870 16.88 152,207 -5.17(-23.44%)
Mar 17, 2020 23.92 23.92 21.56 22.04 51,901 -1.83(-7.66%)
Mar 16, 2020 21.55 24.00 21.55 23.87 85,389 -0.66(-2.68%)
Mar 13, 2020 24.30 24.66 23.58 24.53 105,900 +1.17(+5.00%)
Mar 12, 2020 24.10 24.50 23.30 23.36 212,229 -1.61(-6.45%)
Mar 11, 2020 25.30 25.30 24.94 24.97 120,284 -0.33(-1.30%)
Mar 10, 2020 25.28 25.44 25.26 25.30 19,169 +0.05(+0.20%)
Mar 09, 2020 25.00 25.34 25.00 25.25 67,822 -0.11(-0.43%)
Mar 06, 2020 25.35 25.44 25.35 25.36 17,400 -0.04(-0.16%)
Mar 05, 2020 25.36 25.42 25.30 25.40 15,788 -0.01(-0.04%)
Mar 04, 2020 25.35 25.42 25.35 25.41 12,778 +0.05(+0.20%)
Mar 03, 2020 25.33 25.42 25.30 25.36 21,687 +0.04(+0.16%)
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.