Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2008	4.661	4.769	4.567	4.654	2,622,627	-0.01(-0.31%)
Jul 30, 2008	4.798	4.798	4.495	4.668	3,960,932	+0.04(+0.78%)
Jul 29, 2008	4.632	4.646	4.488	4.632	3,887,420	+0.05(+1.10%)
Jul 28, 2008	4.870	4.906	4.581	4.581	1,562,691	-0.30(-6.20%)
Jul 25, 2008	4.877	4.942	4.783	4.884	1,455,842	+0.06(+1.35%)
Jul 24, 2008	4.856	4.906	4.747	4.819	2,052,230	-0.05(-1.04%)
Jul 23, 2008	4.877	5.007	4.819	4.870	1,900,467	-0.01(-0.15%)
Jul 22, 2008	4.574	4.884	4.545	4.877	2,273,019	+0.24(+5.13%)
Jul 21, 2008	4.690	4.747	4.617	4.639	1,554,701	+0.00(+0.00%)
Jul 18, 2008	4.610	4.704	4.329	4.639	2,037,484	+0.06(+1.26%)
Jul 17, 2008	4.545	4.632	4.444	4.581	3,939,650	+0.00(+0.00%)
Jul 16, 2008	4.480	4.639	4.437	4.581	3,814,297	+0.09(+2.09%)
Jul 15, 2008	4.516	4.654	4.387	4.488	5,799,139	-0.09(-1.89%)
Jul 14, 2008	4.654	4.884	4.444	4.574	13,839,080	+0.01(+0.16%)
Jul 11, 2008	3.983	4.690	3.975	4.567	11,444,262	+0.38(+8.95%)
Jul 10, 2008	4.293	4.307	3.781	4.192	15,347,860	-0.24(-5.37%)
Jul 09, 2008	4.654	4.726	4.415	4.430	2,828,139	-0.22(-4.81%)
Jul 08, 2008	4.473	4.657	4.365	4.654	4,355,584	+0.18(+4.03%)
Jul 07, 2008	4.733	4.783	4.199	4.473	7,053,524	-0.26(-5.49%)
Jul 04, 2008	4.827	4.834	4.654	4.733	1,619,791	+0.00(+0.00%)
Jul 03, 2008	4.827	4.834	4.654	4.733	1,619,791	-0.07(-1.50%)
Jul 02, 2008	4.783	4.827	4.690	4.805	2,355,603	+0.08(+1.68%)

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.

MFA Financial Inc (NY: MFA )

Historical Prices

Sections

Services

Decatur Daily Democrat

Decatur, IN (46733)

Today

Tonight

MFA Financial Inc (NY: MFA )

Historical Prices

Sections

Services

Decatur Daily Democrat