Indicators

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2007	5.433	5.433	5.346	5.368	522,258	-0.06(-1.20%)
Jan 30, 2007	5.296	5.469	5.296	5.433	946,109	+0.14(+2.59%)
Jan 29, 2007	5.310	5.353	5.238	5.296	507,012	-0.03(-0.54%)
Jan 26, 2007	5.310	5.339	5.231	5.325	357,181	+0.01(+0.27%)
Jan 25, 2007	5.382	5.404	5.288	5.310	533,762	-0.05(-0.94%)
Jan 24, 2007	5.274	5.382	5.267	5.361	575,066	+0.06(+1.09%)
Jan 23, 2007	5.260	5.325	5.252	5.303	583,798	+0.03(+0.55%)
Jan 22, 2007	5.325	5.339	5.252	5.274	494,676	-0.06(-1.22%)
Jan 19, 2007	5.216	5.346	5.173	5.339	727,808	+0.07(+1.37%)
Jan 18, 2007	5.296	5.325	5.151	5.267	845,205	-0.01(-0.27%)
Jan 17, 2007	5.303	5.346	5.274	5.281	757,469	-0.04(-0.81%)
Jan 16, 2007	5.389	5.397	5.310	5.325	1,384,096	-0.05(-0.94%)
Jan 12, 2007	5.397	5.397	5.325	5.375	1,009,312	-0.01(-0.27%)
Jan 11, 2007	5.368	5.454	5.326	5.389	601,401	+0.03(+0.54%)
Jan 10, 2007	5.346	5.375	5.325	5.361	435,770	-0.01(-0.13%)
Jan 09, 2007	5.339	5.404	5.274	5.368	394,466	+0.01(+0.27%)
Jan 08, 2007	5.332	5.397	5.260	5.353	782,002	+0.01(+0.27%)
Jan 05, 2007	5.447	5.498	5.310	5.339	878,470	-0.17(-3.14%)
Jan 04, 2007	5.490	5.534	5.454	5.512	267,228	+0.00(+0.00%)

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.