Indicators

MFA Financial Inc (NY: MFA )

10.68 -0.16 (-1.52%)

Streaming Delayed Price Updated: 1:04 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	8.345	8.439	8.314	8.418	2,788,568	+0.04(+0.50%)
Dec 28, 2012	8.407	8.459	8.366	8.376	1,898,597	-0.06(-0.74%)
Dec 27, 2012	8.501	8.522	8.345	8.439	2,959,937	-0.04(-0.49%)
Dec 26, 2012	8.439	8.511	8.387	8.480	2,727,958	+0.05(+0.62%)
Dec 24, 2012	8.408	8.438	8.393	8.428	1,706,528	+0.02(+0.24%)
Dec 21, 2012	8.438	8.448	8.378	8.408	2,869,279	-0.09(-1.07%)
Dec 20, 2012	8.378	8.499	8.367	8.499	3,791,082	+0.12(+1.45%)
Dec 19, 2012	8.378	8.418	8.367	8.378	2,643,214	+0.03(+0.36%)
Dec 18, 2012	8.256	8.357	8.251	8.347	2,616,033	+0.08(+0.98%)
Dec 17, 2012	8.236	8.297	8.205	8.266	1,718,287	+0.04(+0.49%)
Dec 14, 2012	8.266	8.266	8.155	8.226	2,131,039	-0.03(-0.37%)
Dec 13, 2012	8.165	8.286	8.165	8.256	4,988,844	-0.08(-0.97%)
Dec 12, 2012	8.489	8.530	8.317	8.337	3,947,245	-0.15(-1.79%)
Dec 11, 2012	8.530	8.560	8.459	8.489	2,414,411	-0.03(-0.36%)
Dec 10, 2012	8.489	8.540	8.459	8.519	2,966,895	+0.03(+0.36%)
Dec 07, 2012	8.448	8.509	8.418	8.489	2,259,000	+0.03(+0.36%)
Dec 06, 2012	8.408	8.479	8.388	8.459	1,634,033	+0.04(+0.48%)
Dec 05, 2012	8.519	8.520	8.398	8.418	2,325,852	-0.10(-1.19%)

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.