Indicators

MFA Financial Inc (NY: MFA )

10.57 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	6.425	6.459	6.029	6.442	11,274,751	-0.02(-0.27%)
Jul 28, 2011	6.536	6.571	6.459	6.459	7,723,229	-0.09(-1.31%)
Jul 27, 2011	6.708	6.708	6.536	6.545	6,820,579	-0.16(-2.44%)
Jul 26, 2011	6.648	6.717	6.605	6.708	5,163,080	+0.05(+0.78%)
Jul 25, 2011	6.683	6.726	6.605	6.657	7,283,500	-0.07(-1.02%)
Jul 22, 2011	6.726	6.734	6.708	6.726	2,996,297	-0.01(-0.13%)
Jul 21, 2011	6.769	6.794	6.726	6.734	5,937,011	-0.03(-0.51%)
Jul 20, 2011	6.717	6.794	6.670	6.769	4,903,136	+0.08(+1.16%)
Jul 19, 2011	6.631	6.708	6.605	6.691	4,743,025	+0.07(+1.04%)
Jul 18, 2011	6.691	6.700	6.614	6.622	6,331,111	-0.08(-1.16%)
Jul 15, 2011	6.708	6.734	6.665	6.700	6,370,035	-0.01(-0.13%)
Jul 14, 2011	6.786	6.846	6.708	6.708	7,148,065	-0.06(-0.89%)
Jul 13, 2011	6.777	6.889	6.760	6.769	7,773,363	+0.03(+0.38%)
Jul 12, 2011	6.941	6.941	6.726	6.743	11,301,890	-0.18(-2.61%)
Jul 11, 2011	6.965	6.965	6.915	6.923	5,748,662	-0.03(-0.48%)
Jul 08, 2011	6.907	6.965	6.848	6.957	5,607,807	+0.04(+0.60%)
Jul 07, 2011	6.932	6.965	6.907	6.915	7,432,430	+0.02(+0.24%)
Jul 06, 2011	6.865	6.915	6.848	6.898	5,066,877	+0.05(+0.73%)
Jul 05, 2011	6.848	6.865	6.782	6.848	5,379,355	+0.03(+0.37%)

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.