Indicators

MFA Financial Inc (NY: MFA )

10.69 -0.15 (-1.38%)

Streaming Delayed Price Updated: 10:51 AM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2005	6.082	6.104	5.996	6.032	711,037	-0.06(-0.95%)
Jan 28, 2005	6.147	6.169	6.060	6.089	381,576	-0.05(-0.82%)
Jan 27, 2005	6.169	6.226	6.133	6.140	447,135	-0.06(-0.93%)
Jan 26, 2005	6.255	6.255	6.161	6.198	480,539	+0.01(+0.23%)
Jan 25, 2005	6.234	6.241	6.147	6.183	358,429	+0.01(+0.12%)
Jan 24, 2005	6.277	6.284	6.147	6.176	407,217	-0.03(-0.47%)
Jan 21, 2005	6.226	6.291	6.176	6.205	319,758	+0.00(+0.00%)
Jan 20, 2005	6.234	6.270	6.133	6.205	450,877	-0.04(-0.58%)
Jan 19, 2005	6.306	6.342	6.198	6.241	468,896	-0.04(-0.69%)
Jan 18, 2005	6.133	6.342	6.118	6.284	624,964	+0.17(+2.83%)
Jan 14, 2005	6.068	6.140	6.060	6.111	402,782	+0.04(+0.71%)
Jan 13, 2005	6.133	6.147	6.060	6.068	516,714	-0.08(-1.29%)
Jan 12, 2005	6.140	6.161	6.104	6.147	555,385	-0.01(-0.12%)
Jan 11, 2005	6.205	6.205	6.133	6.154	551,504	-0.04(-0.58%)
Jan 10, 2005	6.104	6.255	6.104	6.190	633,003	+0.09(+1.42%)
Jan 07, 2005	6.161	6.219	6.104	6.104	521,427	-0.06(-0.94%)
Jan 06, 2005	6.190	6.219	6.111	6.161	472,777	+0.03(+0.47%)
Jan 05, 2005	6.306	6.306	6.097	6.133	911,180	-0.17(-2.63%)
Jan 04, 2005	6.299	6.363	6.255	6.299	499,943	+0.04(+0.58%)

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.