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 (%)
Dec 30, 2011	6.266	6.317	6.243	6.243	2,549,983	-0.04(-0.59%)
Dec 29, 2011	6.252	6.308	6.252	6.280	2,935,391	+0.03(+0.45%)
Dec 28, 2011	6.438	6.438	6.252	6.252	4,524,613	-0.14(-2.18%)
Dec 27, 2011	6.472	6.490	6.391	6.391	6,429,605	-0.02(-0.28%)
Dec 23, 2011	6.463	6.472	6.365	6.409	3,410,800	-0.02(-0.28%)
Dec 21, 2011	6.312	6.454	6.293	6.427	3,221,930	+0.11(+1.70%)
Dec 20, 2011	6.231	6.338	6.186	6.320	5,999,007	+0.19(+3.06%)
Dec 19, 2011	6.239	6.266	6.132	6.132	6,752,425	-0.11(-1.72%)
Dec 16, 2011	6.213	6.239	6.177	6.239	4,715,474	+0.06(+1.01%)
Dec 15, 2011	6.177	6.204	6.132	6.177	4,281,946	+0.05(+0.88%)
Dec 14, 2011	6.034	6.132	6.007	6.123	4,428,734	+0.08(+1.33%)
Dec 13, 2011	6.061	6.150	6.043	6.043	2,720,053	-0.01(-0.15%)
Dec 12, 2011	6.043	6.088	6.016	6.052	3,196,654	-0.05(-0.88%)
Dec 09, 2011	6.007	6.132	5.971	6.105	3,961,851	+0.09(+1.49%)
Dec 08, 2011	6.168	6.168	6.007	6.016	3,070,811	-0.16(-2.60%)
Dec 07, 2011	6.096	6.222	6.088	6.177	2,274,475	+0.04(+0.73%)
Dec 06, 2011	6.132	6.177	6.088	6.132	2,676,859	+0.03(+0.44%)
Dec 05, 2011	6.141	6.150	6.079	6.105	3,881,011	+0.04(+0.59%)
Dec 02, 2011	6.123	6.190	6.070	6.070	4,026,444	-0.01(-0.15%)

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.