Indicators

MFA Financial Inc (NY: MFA )

10.77 -0.07 (-0.65%)

Streaming Delayed Price Updated: 3:01 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2013	9.103	9.269	9.087	9.217	4,234,930	+0.10(+1.14%)
Feb 27, 2013	9.207	9.238	9.103	9.113	3,200,468	-0.10(-1.13%)
Feb 26, 2013	9.134	9.217	9.066	9.217	2,110,334	+0.10(+1.14%)
Feb 25, 2013	9.207	9.269	9.113	9.113	2,210,474	-0.05(-0.57%)
Feb 22, 2013	9.134	9.217	9.108	9.165	1,703,171	+0.03(+0.34%)
Feb 21, 2013	9.196	9.227	9.041	9.134	4,041,451	-0.08(-0.90%)
Feb 20, 2013	9.259	9.326	9.217	9.217	2,785,921	-0.06(-0.67%)
Feb 19, 2013	9.311	9.394	9.248	9.279	3,307,167	-0.05(-0.56%)
Feb 15, 2013	9.394	9.435	9.331	9.331	1,880,990	-0.02(-0.22%)
Feb 14, 2013	9.362	9.383	9.300	9.352	1,430,326	+0.02(+0.22%)
Feb 13, 2013	9.290	9.425	9.259	9.331	6,899,852	+0.07(+0.78%)
Feb 12, 2013	9.279	9.290	9.227	9.259	4,980,100	-0.02(-0.22%)
Feb 11, 2013	9.290	9.311	9.259	9.279	6,505,704	-0.01(-0.11%)
Feb 08, 2013	9.331	9.373	9.248	9.290	4,177,211	-0.04(-0.44%)
Feb 07, 2013	9.425	9.435	9.259	9.331	1,825,214	-0.06(-0.66%)
Feb 06, 2013	9.352	9.425	9.342	9.394	2,878,319	-0.03(-0.33%)
Feb 04, 2013	9.487	9.539	9.414	9.425	3,999,790	+0.01(+0.11%)

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.