Indicators

MFA Financial Inc (NY: MFA )

10.83 +0.06 (+0.56%)

Streaming Delayed Price Updated: 3:04 PM EDT, May 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2019	15.56	15.63	15.48	15.52	831,016	-0.04(-0.27%)
Feb 27, 2019	15.63	15.63	15.48	15.56	729,188	-0.06(-0.41%)
Feb 26, 2019	15.80	15.80	15.63	15.63	929,061	-0.15(-0.95%)
Feb 25, 2019	15.71	15.78	15.63	15.78	1,897,975	+0.13(+0.82%)
Feb 22, 2019	15.65	15.67	15.52	15.65	1,419,394	+0.11(+0.69%)
Feb 21, 2019	15.52	15.63	15.41	15.54	1,128,409	-0.06(-0.41%)
Feb 20, 2019	15.73	15.73	15.50	15.61	1,709,933	-0.13(-0.81%)
Feb 19, 2019	15.80	15.80	15.65	15.73	1,218,472	-0.06(-0.41%)
Feb 15, 2019	15.73	15.80	15.63	15.80	1,560,247	+0.13(+0.82%)
Feb 14, 2019	15.78	15.78	15.63	15.67	1,289,824	-0.11(-0.68%)
Feb 13, 2019	15.88	15.88	15.71	15.78	1,001,596	-0.04(-0.27%)
Feb 12, 2019	15.84	15.90	15.76	15.82	877,027	-0.02(-0.13%)
Feb 11, 2019	15.78	15.84	15.73	15.84	619,128	+0.09(+0.54%)
Feb 08, 2019	15.93	15.93	15.73	15.76	709,135	-0.17(-1.07%)
Feb 07, 2019	15.84	15.95	15.76	15.93	1,168,690	+0.04(+0.27%)
Feb 06, 2019	15.82	15.88	15.71	15.88	852,327	+0.02(+0.13%)
Feb 05, 2019	15.88	15.90	15.76	15.86	973,045	+0.02(+0.14%)
Feb 04, 2019	15.78	15.86	15.66	15.84	608,307	+0.06(+0.41%)

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.