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 (%)
Jan 29, 2010	5.332	5.368	5.288	5.310	5,941,160	-0.01(-0.27%)
Jan 28, 2010	5.325	5.346	5.296	5.325	4,399,677	+0.01(+0.27%)
Jan 27, 2010	5.216	5.317	5.202	5.310	5,507,692	+0.09(+1.66%)
Jan 26, 2010	5.195	5.296	5.173	5.224	5,439,424	-0.01(-0.14%)
Jan 25, 2010	5.274	5.274	5.159	5.231	4,384,339	-0.01(-0.28%)
Jan 22, 2010	5.252	5.303	5.224	5.245	5,707,064	+0.00(+0.00%)
Jan 21, 2010	5.296	5.317	5.224	5.245	5,678,709	-0.04(-0.82%)
Jan 20, 2010	5.195	5.296	5.166	5.288	6,154,651	+0.07(+1.38%)
Jan 19, 2010	5.216	5.231	5.180	5.216	6,310,310	+0.02(+0.42%)
Jan 15, 2010	5.245	5.195	5.195	5.195	8,571,116	-0.06(-1.10%)
Jan 14, 2010	5.296	5.317	5.245	5.252	4,414,447	-0.04(-0.68%)
Jan 13, 2010	5.303	5.317	5.274	5.288	3,962,264	+0.01(+0.27%)
Jan 12, 2010	5.325	5.339	5.274	5.274	4,591,133	-0.06(-1.22%)
Jan 11, 2010	5.339	5.397	5.332	5.339	3,033,299	-0.02(-0.40%)
Jan 08, 2010	5.353	5.375	5.325	5.361	3,246,993	-0.01(-0.13%)
Jan 07, 2010	5.375	5.411	5.332	5.368	6,806,917	-0.01(-0.13%)
Jan 06, 2010	5.404	5.426	5.346	5.375	12,170,512	-0.01(-0.13%)
Jan 05, 2010	5.339	5.382	5.303	5.382	7,283,512	+0.03(+0.54%)

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.