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 26, 2010	5.137	5.245	5.108	5.224	5,313,005	+0.10(+1.97%)
Feb 25, 2010	5.050	5.123	5.036	5.123	3,274,629	+0.01(+0.14%)
Feb 24, 2010	5.029	5.123	4.985	5.115	8,060,656	+0.11(+2.16%)
Feb 23, 2010	5.022	5.065	5.000	5.007	5,127,053	-0.03(-0.57%)
Feb 22, 2010	5.022	5.065	5.022	5.036	4,974,264	-0.01(-0.14%)
Feb 19, 2010	5.065	5.072	5.022	5.043	4,605,789	-0.03(-0.57%)
Feb 18, 2010	5.130	5.137	5.043	5.072	6,432,657	-0.06(-1.13%)
Feb 17, 2010	5.159	5.159	5.101	5.130	5,461,811	-0.01(-0.14%)
Feb 16, 2010	5.108	5.144	5.022	5.137	10,011,439	+0.05(+0.99%)
Feb 12, 2010	5.115	5.086	5.086	5.086	7,896,393	-0.03(-0.56%)
Feb 11, 2010	5.202	5.216	5.094	5.115	10,723,396	+0.07(+1.43%)
Feb 10, 2010	5.245	5.260	5.043	5.043	12,041,845	-0.22(-4.12%)
Feb 09, 2010	5.317	5.317	5.231	5.260	4,795,453	-0.08(-1.49%)
Feb 08, 2010	5.325	5.368	5.274	5.339	3,987,817	+0.00(+0.00%)
Feb 05, 2010	5.260	5.339	5.231	5.339	5,694,017	+0.07(+1.37%)
Feb 04, 2010	5.368	5.375	5.267	5.267	6,335,250	-0.08(-1.48%)
Feb 03, 2010	5.375	5.375	5.314	5.346	3,621,546	+0.01(+0.14%)
Feb 02, 2010	5.288	5.353	5.267	5.339	4,591,268	+0.02(+0.34%)

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.