Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2009	4.069	4.206	4.033	4.141	0	+0.04(+1.06%)
Feb 26, 2009	4.206	4.242	4.091	4.098	4,543,585	-0.05(-1.22%)
Feb 25, 2009	4.228	4.300	4.091	4.149	5,029,461	-0.10(-2.38%)
Feb 24, 2009	4.033	4.257	3.954	4.250	7,855,970	+0.30(+7.48%)
Feb 23, 2009	4.156	4.185	3.939	3.954	6,793,951	-0.15(-3.69%)
Feb 20, 2009	3.932	4.156	3.932	4.105	9,655,881	+0.09(+2.15%)
Feb 19, 2009	4.314	4.314	3.990	4.019	7,239,124	-0.23(-5.43%)
Feb 18, 2009	4.177	4.293	4.069	4.250	9,162,269	+0.07(+1.73%)
Feb 17, 2009	4.134	4.300	3.946	4.177	8,914,849	+0.09(+2.30%)
Feb 13, 2009	4.286	4.322	4.040	4.084	7,316,706	-0.17(-4.07%)
Feb 12, 2009	4.105	4.293	3.983	4.257	5,565,558	+0.09(+2.08%)
Feb 11, 2009	4.026	4.177	3.983	4.170	4,604,971	+0.15(+3.77%)
Feb 10, 2009	4.293	4.300	3.975	4.019	7,648,978	-0.28(-6.54%)
Feb 09, 2009	4.293	4.343	4.228	4.300	3,039,908	-0.02(-0.50%)
Feb 06, 2009	4.112	4.336	4.105	4.322	4,879,753	+0.22(+5.27%)
Feb 05, 2009	4.033	4.185	3.939	4.105	4,706,501	+0.06(+1.61%)
Feb 04, 2009	4.141	4.192	4.019	4.040	4,703,904	-0.12(-2.78%)
Feb 03, 2009	4.185	4.249	4.091	4.156	4,366,763	-0.01(-0.35%)

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.