Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2017	13.93	14.00	13.89	13.93	1,675,426	-0.02(-0.12%)
Feb 27, 2017	13.93	14.02	13.93	13.95	1,011,221	-0.02(-0.12%)
Feb 24, 2017	13.96	14.03	13.88	13.96	744,827	+0.00(+0.00%)
Feb 23, 2017	13.95	14.00	13.91	13.96	1,071,118	+0.07(+0.50%)
Feb 22, 2017	13.88	13.98	13.86	13.89	910,033	-0.03(-0.25%)
Feb 21, 2017	13.93	13.95	13.81	13.93	929,774	+0.07(+0.50%)
Feb 17, 2017		13.86	13.86	13.86	0	-0.10(-0.75%)
Feb 16, 2017	13.82	14.14	13.82	13.96	1,380,841	+0.00(+0.00%)
Feb 15, 2017	13.89	13.96	13.76	13.96	1,405,436	+0.03(+0.25%)
Feb 14, 2017	14.00	14.00	13.82	13.93	842,996	-0.02(-0.12%)
Feb 13, 2017	14.05	14.07	13.93	13.95	1,063,690	-0.05(-0.37%)
Feb 10, 2017	13.96	14.03	13.93	14.00	974,463	+0.09(+0.62%)
Feb 09, 2017	13.96	14.05	13.89	13.91	2,826,901	-0.03(-0.25%)
Feb 08, 2017	13.84	13.98	13.81	13.95	1,452,753	-0.02(-0.12%)
Feb 07, 2017	13.93	14.02	13.89	13.96	929,128	-0.02(-0.12%)
Feb 06, 2017	13.88	14.03	13.86	13.98	894,819	+0.10(+0.75%)
Feb 03, 2017	13.86	13.95	13.81	13.88	1,118,690	+0.07(+0.50%)
Feb 02, 2017	13.72	13.82	13.69	13.81	990,562	+0.10(+0.76%)

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.