Indicators

MFA Financial Inc (NY: MFA )

11.00 UNCHANGED

Streaming Delayed 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 (%)
Feb 28, 2005	6.068	6.104	6.032	6.097	580,472	+0.03(+0.48%)
Feb 25, 2005	6.024	6.075	5.988	6.068	513,388	+0.04(+0.60%)
Feb 24, 2005	6.075	6.082	5.988	6.032	588,095	-0.04(-0.71%)
Feb 23, 2005	6.053	6.111	6.024	6.075	443,670	+0.03(+0.48%)
Feb 22, 2005	6.032	6.133	6.003	6.046	681,098	+0.01(+0.24%)
Feb 18, 2005	6.154	6.154	6.003	6.032	774,379	-0.12(-1.99%)
Feb 17, 2005	6.161	6.169	6.097	6.154	739,173	-0.01(-0.12%)
Feb 16, 2005	6.140	6.169	6.060	6.161	586,293	+0.05(+0.83%)
Feb 15, 2005	6.097	6.147	6.053	6.111	536,673	+0.01(+0.24%)
Feb 14, 2005	6.068	6.154	6.060	6.097	733,490	+0.02(+0.36%)
Feb 11, 2005	6.060	6.089	6.003	6.075	917,556	+0.01(+0.24%)
Feb 10, 2005	6.060	6.089	6.003	6.060	688,167	+0.01(+0.24%)
Feb 09, 2005	6.046	6.089	5.988	6.046	1,197,952	-0.01(-0.24%)
Feb 08, 2005	6.089	6.089	6.032	6.060	930,169	-0.01(-0.12%)
Feb 07, 2005	6.111	6.111	6.046	6.068	396,822	-0.03(-0.47%)
Feb 04, 2005	6.147	6.147	6.075	6.097	553,721	-0.06(-0.94%)
Feb 03, 2005	6.154	6.169	6.089	6.154	585,600	+0.02(+0.35%)
Feb 02, 2005	6.111	6.169	6.104	6.133	731,827	+0.04(+0.59%)

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.