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 (%)
Apr 30, 2007	5.317	5.382	5.231	5.267	803,070	-0.06(-1.22%)
Apr 27, 2007	5.325	5.375	5.274	5.332	316,432	-0.02(-0.40%)
Apr 26, 2007	5.382	5.404	5.325	5.353	349,697	-0.05(-0.93%)
Apr 25, 2007	5.426	5.469	5.361	5.404	496,707	+0.00(+0.00%)
Apr 24, 2007	5.397	5.454	5.346	5.404	684,425	+0.01(+0.13%)
Apr 23, 2007	5.382	5.426	5.332	5.397	419,276	+0.00(+0.00%)
Apr 20, 2007	5.382	5.563	5.375	5.397	776,319	+0.02(+0.40%)
Apr 19, 2007	5.418	5.498	5.332	5.375	485,113	-0.12(-2.23%)
Apr 18, 2007	5.548	5.591	5.498	5.498	556,632	-0.07(-1.30%)
Apr 17, 2007	5.555	5.613	5.527	5.570	798,357	+0.01(+0.13%)
Apr 16, 2007	5.613	5.664	5.519	5.563	525,446	-0.01(-0.26%)
Apr 13, 2007	5.548	5.584	5.476	5.577	1,594,635	+0.03(+0.52%)
Apr 12, 2007	5.483	5.548	5.433	5.548	350,528	+0.06(+1.18%)
Apr 11, 2007	5.426	5.570	5.382	5.483	2,303,732	+0.05(+0.93%)
Apr 10, 2007	5.512	5.563	5.409	5.433	876,668	-0.09(-1.57%)
Apr 09, 2007	5.700	5.707	5.505	5.519	925,734	-0.19(-3.29%)
Apr 05, 2007	5.671	5.736	5.671	5.707	636,884	+0.02(+0.38%)
Apr 04, 2007	5.714	5.714	5.649	5.685	969,810	-0.01(-0.13%)
Apr 03, 2007	5.671	5.743	5.613	5.692	642,705	+0.04(+0.64%)

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.