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, 2018	13.83	13.90	13.60	13.62	1,512,693	-0.21(-1.52%)
Feb 27, 2018	14.11	14.19	13.77	13.83	1,387,516	-0.31(-2.17%)
Feb 26, 2018	14.13	14.18	13.98	14.13	1,158,780	+0.08(+0.54%)
Feb 23, 2018	14.00	14.24	13.90	14.06	1,527,661	+0.15(+1.10%)
Feb 22, 2018			13.89	13.90	1,276,538	-0.06(-0.41%)
Feb 21, 2018	13.96	14.21	13.91	13.96	1,535,253	+0.04(+0.28%)
Feb 20, 2018	14.17	14.25	13.85	13.92	2,081,191	-0.27(-1.89%)
Feb 16, 2018		14.19	14.19	14.19	0	+0.08(+0.54%)
Feb 15, 2018	13.90	14.23	13.69	14.11	2,237,133	+0.50(+3.65%)
Feb 14, 2018	13.41	13.64	13.41	13.62	1,648,863	+0.17(+1.28%)
Feb 13, 2018	13.37	13.48	13.25	13.45	1,590,773	+0.06(+0.43%)
Feb 12, 2018	13.31	13.41	13.22	13.39	2,089,836	+0.13(+1.01%)
Feb 09, 2018	13.31	13.36	13.06	13.25	2,169,749	+0.00(+0.00%)
Feb 08, 2018	13.35	13.45	13.25	13.25	2,545,259	-0.04(-0.29%)
Feb 07, 2018	13.25	13.41	13.25	13.29	1,820,495	+0.02(+0.14%)
Feb 06, 2018	12.91	13.39	12.85	13.27	3,174,998	+0.09(+0.65%)
Feb 05, 2018	13.29	13.32	12.93	13.19	2,452,514	-0.18(-1.36%)
Feb 02, 2018	13.64	13.67	13.35	13.37	2,749,368	-0.29(-2.10%)

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.