Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 4:10 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2003	6.363	6.400	6.299	6.327	173,670	-0.04(-0.57%)
Feb 27, 2003	6.313	6.385	6.306	6.363	179,076	+0.03(+0.46%)
Feb 26, 2003	6.335	6.349	6.291	6.335	115,179	+0.06(+0.92%)
Feb 25, 2003	6.226	6.277	6.176	6.277	195,847	+0.04(+0.69%)
Feb 24, 2003	6.262	6.349	6.205	6.234	281,365	-0.06(-0.92%)
Feb 21, 2003	6.190	6.291	6.140	6.291	228,280	+0.12(+1.99%)
Feb 20, 2003	6.140	6.226	6.111	6.169	243,526	+0.04(+0.71%)
Feb 19, 2003	6.212	6.212	6.060	6.125	236,042	-0.09(-1.39%)
Feb 18, 2003	6.133	6.212	6.060	6.212	199,589	+0.15(+2.50%)
Feb 14, 2003	5.974	6.082	5.938	6.060	136,108	+0.09(+1.45%)
Feb 13, 2003	5.959	6.046	5.880	5.974	199,173	+0.01(+0.24%)
Feb 12, 2003	5.967	6.060	5.952	5.959	189,471	-0.03(-0.48%)
Feb 11, 2003	6.133	6.169	5.952	5.988	338,331	-0.03(-0.48%)
Feb 10, 2003	6.060	6.125	5.902	6.017	415,533	-0.04(-0.71%)
Feb 07, 2003	6.234	6.262	6.060	6.060	246,576	-0.10(-1.64%)
Feb 06, 2003	6.169	6.277	6.140	6.161	291,483	-0.01(-0.12%)
Feb 05, 2003	6.378	6.378	6.133	6.169	292,869	-0.21(-3.28%)
Feb 04, 2003	6.378	6.392	6.313	6.378	266,812	+0.06(+0.91%)

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.