Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 29, 2016	10.62	10.71	10.52	10.60	1,523,388	-0.02(-0.15%)
Feb 26, 2016	10.57	10.76	10.57	10.62	2,005,596	+0.08(+0.74%)
Feb 25, 2016	10.48	10.59	10.45	10.54	1,857,224	+0.09(+0.89%)
Feb 24, 2016	10.32	10.49	10.20	10.45	1,227,532	+0.06(+0.60%)
Feb 23, 2016	10.40	10.46	10.34	10.38	912,828	-0.02(-0.15%)
Feb 22, 2016	10.23	10.43	10.23	10.40	1,647,358	+0.20(+1.98%)
Feb 19, 2016	10.04	10.24	9.979	10.20	1,248,889	+0.02(+0.15%)
Feb 18, 2016	10.38	10.38	10.09	10.18	1,106,774	-0.09(-0.91%)
Feb 17, 2016	10.20	10.41	10.20	10.27	1,429,090	+0.14(+1.38%)
Feb 16, 2016	10.03	10.18	9.963	10.13	1,154,498	+0.19(+1.88%)
Feb 12, 2016	9.605	9.948	9.948	9.948	1,347,845	+0.30(+3.06%)
Feb 11, 2016	9.730	9.777	9.636	9.652	2,450,484	-0.20(-2.05%)
Feb 10, 2016	9.901	9.956	9.831	9.854	1,655,313	-0.02(-0.16%)
Feb 09, 2016	9.839	9.917	9.745	9.870	1,930,414	-0.05(-0.47%)
Feb 08, 2016	9.917	9.979	9.854	9.917	1,471,842	-0.06(-0.62%)
Feb 05, 2016	10.03	10.10	9.917	9.979	1,169,232	-0.06(-0.62%)
Feb 04, 2016	10.03	10.23	10.03	10.04	1,342,470	-0.03(-0.31%)
Feb 03, 2016	9.979	10.09	9.886	10.07	1,632,495	+0.14(+1.41%)
Feb 02, 2016	10.04	10.07	9.870	9.932	1,813,213	-0.12(-1.24%)

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.