Indicators

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2011	6.732	6.749	6.603	6.619	7,055,451	-0.06(-0.97%)
Jan 28, 2011	6.732	6.732	6.659	6.684	3,701,563	-0.03(-0.48%)
Jan 27, 2011	6.740	6.749	6.651	6.716	3,285,471	-0.01(-0.12%)
Jan 26, 2011	6.708	6.749	6.684	6.724	3,138,171	+0.06(+0.85%)
Jan 25, 2011	6.595	6.692	6.587	6.668	4,546,286	+0.08(+1.23%)
Jan 24, 2011	6.554	6.627	6.546	6.587	3,878,512	+0.05(+0.74%)
Jan 21, 2011	6.441	6.554	6.441	6.538	5,249,296	+0.06(+1.00%)
Jan 20, 2011	6.441	6.530	6.431	6.473	4,200,878	+0.02(+0.25%)
Jan 19, 2011	6.562	6.578	6.441	6.457	4,268,925	-0.04(-0.62%)
Jan 18, 2011	6.522	6.538	6.465	6.497	2,410,332	-0.02(-0.37%)
Jan 14, 2011	6.538	6.538	6.489	6.522	3,040,342	+0.01(+0.12%)
Jan 13, 2011	6.514	6.538	6.473	6.514	5,495,559	+0.03(+0.50%)
Jan 12, 2011	6.562	6.562	6.457	6.481	2,633,974	-0.02(-0.37%)
Jan 11, 2011	6.505	6.530	6.465	6.505	3,528,318	+0.01(+0.12%)
Jan 10, 2011	6.457	6.546	6.433	6.497	2,716,962	+0.02(+0.38%)
Jan 07, 2011	6.489	6.514	6.424	6.473	1,939,466	-0.01(-0.12%)
Jan 06, 2011	6.522	6.522	6.433	6.481	4,960,972	-0.02(-0.25%)
Jan 05, 2011	6.384	6.497	6.384	6.497	5,468,307	+0.11(+1.65%)
Jan 04, 2011	6.554	6.562	6.392	6.392	8,079,272	-0.19(-2.95%)

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.