Sign In  |  Register  |  About Menlo Park  |  Contact Us

Menlo Park, CA
September 01, 2020 1:28pm
7-Day Forecast | Traffic

  • Search Hotels in Menlo Park

  • CHECK-IN:
  • CHECK-OUT:
  • ROOMS:
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 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 (%)
Apr 29, 2005 0.0170 0.0170 0.0164 0.0168 129,486,368 +0.00(+2.57%)
Apr 28, 2005 0.0166 0.0167 0.0164 0.0164 74,339,504 -0.00(-1.69%)
Apr 27, 2005 0.0166 0.0170 0.0166 0.0167 113,577,800 -0.00(-0.42%)
Apr 26, 2005 0.0170 0.0171 0.0168 0.0168 158,232,688 -0.00(-0.97%)
Apr 25, 2005 0.0168 0.0170 0.0165 0.0169 136,566,320 +0.00(+1.40%)
Apr 22, 2005 0.0164 0.0167 0.0163 0.0167 142,580,016 +0.00(+1.57%)
Apr 21, 2005 0.0163 0.0165 0.0162 0.0164 114,772,008 +0.00(+1.30%)
Apr 20, 2005 0.0166 0.0166 0.0162 0.0162 117,373,680 -0.00(-1.98%)
Apr 19, 2005 0.0165 0.0166 0.0163 0.0166 173,800,048 +0.00(+0.14%)
Apr 18, 2005 0.0163 0.0166 0.0163 0.0165 95,664,664 +0.00(+0.28%)
Apr 15, 2005 0.0165 0.0166 0.0164 0.0165 138,613,536 +0.00(+0.00%)
Apr 14, 2005 0.0169 0.0170 0.0164 0.0165 179,771,088 -0.00(-3.03%)
Apr 13, 2005 0.0170 0.0171 0.0167 0.0170 162,071,216 +0.00(+0.00%)
Apr 12, 2005 0.0164 0.0170 0.0161 0.0170 250,314,720 +0.00(+3.13%)
Apr 11, 2005 0.0166 0.0166 0.0161 0.0165 337,449,312 -0.00(-0.71%)
Apr 08, 2005 0.0168 0.0170 0.0165 0.0166 187,618,752 -0.00(-3.15%)
Apr 07, 2005 0.0175 0.0175 0.0170 0.0171 224,767,184 -0.00(-1.75%)
Apr 06, 2005 0.0172 0.0176 0.0172 0.0174 168,383,456 +0.00(+1.22%)
Apr 05, 2005 0.0171 0.0174 0.0169 0.0172 216,919,520 +0.00(+0.14%)
Apr 04, 2005 0.0174 0.0176 0.0168 0.0172 280,041,984 -0.00(-2.26%)
Apr 01, 2005 0.0178 0.0180 0.0172 0.0176 299,149,344 -0.00(-1.31%)
Mar 31, 2005 0.0181 0.0182 0.0177 0.0178 293,434,208 -0.00(-1.42%)
Mar 30, 2005 0.0179 0.0184 0.0179 0.0181 180,538,800 +0.00(+1.18%)
Mar 29, 2005 0.0179 0.0185 0.0179 0.0179 134,391,152 -0.00(-0.13%)
Mar 28, 2005 0.0181 0.0181 0.0179 0.0179 165,440,592 +0.00(+0.53%)
Mar 24, 2005 0.0178 0.0181 0.0177 0.0178 176,145,824 +0.00(+0.00%)
Mar 23, 2005 0.0181 0.0181 0.0174 0.0178 245,921,744 -0.00(-1.81%)
Mar 22, 2005 0.0188 0.0189 0.0172 0.0181 313,650,432 -0.00(-4.09%)
Mar 21, 2005 0.0189 0.0190 0.0188 0.0189 111,999,736 -0.00(-0.25%)
Mar 18, 2005 0.0191 0.0191 0.0185 0.0190 282,387,776 -0.00(-0.12%)
Mar 17, 2005 0.0189 0.0191 0.0188 0.0190 150,768,880 +0.00(+0.50%)
Mar 16, 2005 0.0188 0.0191 0.0183 0.0189 235,173,856 +0.00(+0.25%)
Mar 15, 2005 0.0191 0.0192 0.0188 0.0189 186,296,592 -0.00(-0.98%)
Mar 14, 2005 0.0189 0.0192 0.0189 0.0190 218,881,440 -0.00(-1.46%)
Mar 11, 2005 0.0194 0.0196 0.0189 0.0193 280,084,640 -0.00(-0.48%)
Mar 10, 2005 0.0196 0.0198 0.0194 0.0194 197,044,480 -0.00(-1.31%)
Mar 09, 2005 0.0201 0.0201 0.0196 0.0197 173,202,944 -0.00(-1.99%)
Mar 08, 2005 0.0202 0.0202 0.0199 0.0201 133,410,200 -0.00(-0.35%)
Mar 07, 2005 0.0200 0.0203 0.0200 0.0201 111,317,336 -0.00(-0.12%)
Mar 04, 2005 0.0201 0.0203 0.0200 0.0202 119,292,944 +0.00(+0.70%)
Mar 03, 2005 0.0201 0.0202 0.0199 0.0200 121,596,056 +0.00(+0.12%)
Mar 02, 2005 0.0200 0.0201 0.0200 0.0200 120,145,952 +0.00(+0.12%)
Mar 01, 2005 0.0198 0.0202 0.0197 0.0200 151,408,640 +0.00(+0.83%)
Feb 28, 2005 0.0197 0.0198 0.0196 0.0198 178,619,536 +0.00(+0.48%)
Feb 25, 2005 0.0196 0.0197 0.0195 0.0197 157,976,784 +0.00(+0.60%)
Feb 24, 2005 0.0197 0.0198 0.0195 0.0196 180,965,296 -0.00(-0.71%)
Feb 23, 2005 0.0197 0.0199 0.0196 0.0197 136,523,664 +0.00(+0.48%)
Feb 22, 2005 0.0196 0.0199 0.0195 0.0196 209,583,664 +0.00(+0.24%)
Feb 18, 2005 0.0200 0.0200 0.0195 0.0196 238,287,328 -0.00(-1.99%)
Feb 17, 2005 0.0200 0.0200 0.0198 0.0200 227,454,144 -0.00(-0.12%)
Feb 16, 2005 0.0200 0.0200 0.0197 0.0200 180,410,848 +0.00(+0.83%)
Feb 15, 2005 0.0198 0.0200 0.0197 0.0199 165,142,032 +0.00(+0.24%)
Feb 14, 2005 0.0197 0.0200 0.0197 0.0198 225,705,488 +0.00(+0.36%)
Feb 11, 2005 0.0197 0.0198 0.0195 0.0197 282,345,120 +0.00(+0.24%)
Feb 10, 2005 0.0197 0.0198 0.0195 0.0197 211,758,832 +0.00(+0.24%)
Feb 09, 2005 0.0196 0.0198 0.0195 0.0196 368,626,720 -0.00(-0.24%)
Feb 08, 2005 0.0198 0.0198 0.0196 0.0197 286,226,304 -0.00(-0.12%)
Feb 07, 2005 0.0199 0.0199 0.0196 0.0197 122,107,864 -0.00(-0.47%)
Feb 04, 2005 0.0200 0.0200 0.0197 0.0198 170,388,032 -0.00(-0.94%)
Feb 03, 2005 0.0200 0.0200 0.0198 0.0200 180,197,600 +0.00(+0.35%)
Feb 02, 2005 0.0199 0.0200 0.0198 0.0199 225,193,680 +0.00(+0.59%)
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.
 
 
About Us | Contact Us | Privacy Policy | User Agreement | Advertise With Us | Site Map
Copyright © 2010-2020 MenloPark.com & California Media Partners, LLC. All rights reserved.