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 (%)
Feb 29, 2012	6.958	6.963	6.782	6.782	7,853,455	-0.15(-2.14%)
Feb 28, 2012	6.912	6.967	6.893	6.930	4,512,208	+0.02(+0.27%)
Feb 27, 2012	6.865	6.912	6.828	6.912	7,335,008	+0.08(+1.22%)
Feb 24, 2012	6.865	6.921	6.828	6.828	4,714,897	-0.04(-0.54%)
Feb 23, 2012	6.800	6.875	6.800	6.865	1,964,764	+0.07(+0.96%)
Feb 22, 2012	6.884	6.884	6.782	6.800	2,299,095	-0.06(-0.81%)
Feb 21, 2012	6.875	6.893	6.837	6.856	3,046,942	-0.02(-0.27%)
Feb 17, 2012	6.865	6.949	6.856	6.875	2,943,289	-0.02(-0.27%)
Feb 16, 2012	6.902	6.958	6.847	6.893	8,105,023	-0.05(-0.67%)
Feb 15, 2012	6.958	6.977	6.930	6.940	3,672,890	+0.00(+0.00%)
Feb 14, 2012	6.940	6.958	6.921	6.940	5,079,977	-0.02(-0.27%)
Feb 13, 2012	7.005	7.014	6.949	6.958	3,479,737	+0.03(+0.40%)
Feb 10, 2012	6.958	6.967	6.893	6.930	6,936,593	-0.06(-0.80%)
Feb 09, 2012	6.930	7.032	6.912	6.986	7,763,968	+0.07(+1.08%)
Feb 08, 2012	6.949	6.967	6.893	6.912	4,286,077	-0.04(-0.53%)
Feb 07, 2012	6.902	6.949	6.875	6.949	3,775,707	+0.05(+0.67%)
Feb 06, 2012	6.902	6.921	6.879	6.902	2,528,441	-0.01(-0.13%)
Feb 03, 2012	6.912	6.940	6.837	6.912	3,431,632	+0.07(+1.09%)
Feb 02, 2012	6.865	6.884	6.800	6.837	3,568,411	+0.01(+0.14%)

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.