Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2005	5.072	5.108	5.000	5.022	825,523	-0.03(-0.57%)
Jul 28, 2005	4.993	5.072	4.978	5.050	725,590	+0.04(+0.72%)
Jul 27, 2005	5.108	5.130	5.014	5.014	1,199,199	-0.09(-1.84%)
Jul 26, 2005	5.065	5.173	5.058	5.108	599,322	+0.04(+0.85%)
Jul 25, 2005	5.050	5.108	5.036	5.065	523,644	-0.02(-0.43%)
Jul 22, 2005	5.036	5.101	5.029	5.086	423,573	+0.04(+0.86%)
Jul 21, 2005	5.065	5.115	5.029	5.043	482,618	-0.06(-1.13%)
Jul 20, 2005	5.050	5.101	5.036	5.101	639,517	+0.04(+0.71%)
Jul 19, 2005	5.036	5.115	5.036	5.065	656,288	+0.01(+0.14%)
Jul 18, 2005	5.050	5.101	5.050	5.058	465,015	+0.01(+0.14%)
Jul 15, 2005	5.036	5.115	5.036	5.050	614,014	+0.00(+0.00%)
Jul 14, 2005	5.086	5.115	5.043	5.050	751,509	-0.03(-0.57%)
Jul 13, 2005	5.094	5.144	5.065	5.079	610,133	-0.04(-0.85%)
Jul 12, 2005	5.195	5.195	5.086	5.123	756,221	-0.06(-1.25%)
Jul 11, 2005	5.086	5.195	5.072	5.187	660,446	+0.07(+1.41%)
Jul 08, 2005	5.022	5.187	5.014	5.115	826,494	+0.02(+0.42%)
Jul 07, 2005	5.050	5.123	5.036	5.094	522,397	+0.00(+0.00%)
Jul 06, 2005	5.108	5.144	5.065	5.094	588,927	-0.07(-1.40%)
Jul 05, 2005	5.123	5.166	5.022	5.166	990,323	-0.03(-0.56%)

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.