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 (%)
Sep 28, 2007	5.736	5.887	5.707	5.808	1,119,779	+0.07(+1.26%)
Sep 27, 2007	5.757	5.757	5.656	5.736	1,225,257	-0.01(-0.13%)
Sep 26, 2007	5.707	5.765	5.664	5.743	1,071,822	+0.04(+0.76%)
Sep 25, 2007	5.707	5.757	5.635	5.700	585,739	-0.04(-0.63%)
Sep 24, 2007	5.952	5.952	5.700	5.736	1,217,217	-0.22(-3.75%)
Sep 21, 2007	5.931	5.959	5.844	5.959	1,177,438	+0.09(+1.47%)
Sep 20, 2007	6.147	6.161	5.830	5.873	2,589,256	-0.19(-3.10%)
Sep 19, 2007	6.068	6.241	5.996	6.060	4,443,358	+0.17(+2.94%)
Sep 18, 2007	5.606	6.010	5.632	5.887	2,859,672	+0.28(+5.02%)
Sep 17, 2007	5.656	5.656	5.512	5.606	1,905,939	-0.01(-0.26%)
Sep 14, 2007	5.642	5.664	5.519	5.620	1,050,339	-0.02(-0.38%)
Sep 13, 2007	5.628	5.678	5.570	5.642	1,787,295	+0.01(+0.13%)
Sep 12, 2007	5.801	5.808	5.628	5.635	1,046,458	-0.17(-2.86%)
Sep 11, 2007	5.707	5.866	5.736	5.801	2,544,487	+0.09(+1.64%)
Sep 10, 2007	5.671	5.851	5.620	5.707	3,678,681	+0.14(+2.59%)
Sep 07, 2007	5.353	5.656	5.339	5.563	7,356,531	+0.23(+4.33%)
Sep 06, 2007	5.382	5.426	5.310	5.332	1,643,978	-0.05(-0.94%)
Sep 05, 2007	5.555	5.555	5.368	5.382	1,701,083	-0.17(-3.12%)

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.