Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2011	6.878	6.919	6.821	6.862	3,386,702	+0.02(+0.24%)
Feb 25, 2011	6.813	6.886	6.813	6.846	4,174,587	+0.02(+0.36%)
Feb 24, 2011	6.757	6.830	6.757	6.821	3,799,784	+0.05(+0.72%)
Feb 23, 2011	6.700	6.789	6.659	6.773	3,958,003	+0.09(+1.33%)
Feb 22, 2011	6.773	6.781	6.684	6.684	2,498,476	-0.10(-1.43%)
Feb 18, 2011	6.821	6.842	6.773	6.781	2,427,199	-0.06(-0.83%)
Feb 17, 2011	6.749	6.846	6.740	6.838	4,792,288	+0.10(+1.44%)
Feb 16, 2011	6.708	6.749	6.643	6.740	5,518,662	+0.03(+0.48%)
Feb 15, 2011	6.700	6.732	6.668	6.708	2,792,815	-0.03(-0.48%)
Feb 14, 2011	6.781	6.838	6.724	6.740	3,934,106	-0.06(-0.95%)
Feb 11, 2011	6.757	6.805	6.732	6.805	3,483,459	+0.05(+0.72%)
Feb 10, 2011	6.716	6.781	6.716	6.757	3,096,880	+0.04(+0.60%)
Feb 09, 2011	6.740	6.765	6.708	6.716	1,756,561	-0.04(-0.60%)
Feb 08, 2011	6.740	6.757	6.700	6.757	1,823,705	+0.02(+0.36%)
Feb 07, 2011	6.659	6.740	6.659	6.732	5,253,903	+0.08(+1.22%)
Feb 04, 2011	6.651	6.684	6.611	6.651	3,517,196	-0.02(-0.36%)
Feb 03, 2011	6.692	6.716	6.627	6.676	4,222,377	+0.00(+0.00%)
Feb 02, 2011	6.708	6.749	6.651	6.676	6,695,578	-0.05(-0.72%)

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.