Skip to main content

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)
Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 9.219 9.219 9.059 9.120 3,767,071 -0.05(-0.54%)
Oct 30, 2013 9.280 9.280 9.120 9.169 3,391,444 -0.11(-1.19%)
Oct 29, 2013 9.403 9.428 9.256 9.280 3,206,866 -0.18(-1.95%)
Oct 28, 2013 9.539 9.539 9.428 9.465 1,940,470 -0.06(-0.65%)
Oct 25, 2013 9.452 9.545 9.428 9.526 1,133,706 +0.06(+0.65%)
Oct 24, 2013 9.502 9.520 9.440 9.465 1,819,048 -0.01(-0.13%)
Oct 23, 2013 9.391 9.563 9.286 9.477 4,937,245 +0.11(+1.18%)
Oct 22, 2013 9.268 9.440 9.231 9.366 3,604,332 +0.18(+2.01%)
Oct 21, 2013 9.206 9.243 9.163 9.182 1,507,198 -0.02(-0.27%)
Oct 18, 2013 9.206 9.243 9.120 9.206 2,255,282 +0.06(+0.67%)
Oct 17, 2013 8.862 9.182 8.837 9.145 2,993,433 +0.30(+3.34%)
Oct 16, 2013 8.800 8.886 8.739 8.849 2,103,288 +0.07(+0.84%)
Oct 15, 2013 8.849 8.899 8.776 8.776 1,779,680 -0.09(-0.97%)
Oct 14, 2013 8.874 8.948 8.812 8.862 3,042,058 -0.07(-0.83%)
Oct 11, 2013 8.936 8.942 8.812 8.936 2,598,099 +0.01(+0.14%)
Oct 10, 2013 8.874 8.948 8.812 8.923 3,033,672 +0.11(+1.26%)
Oct 09, 2013 8.886 8.972 8.782 8.812 5,459,916 -0.10(-1.11%)
Oct 08, 2013 8.947 9.006 8.875 8.911 3,102,678 -0.07(-0.80%)
Oct 07, 2013 8.923 8.995 8.899 8.983 2,481,897 +0.01(+0.13%)
Oct 04, 2013 9.006 9.072 8.959 8.971 2,949,402 -0.06(-0.66%)
Oct 03, 2013 8.947 9.030 8.911 9.030 3,094,166 +0.04(+0.40%)
Oct 02, 2013 8.911 9.102 8.911 8.995 3,010,651 +0.01(+0.13%)
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.