Indicators

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	15.10	15.16	14.73	14.80	1,687,562	-0.34(-2.23%)
Apr 27, 2017	15.01	15.17	14.97	15.14	1,390,191	+0.12(+0.83%)
Apr 26, 2017	14.78	15.01	14.76	15.01	1,249,826	+0.23(+1.57%)
Apr 25, 2017	14.67	14.80	14.64	14.78	1,122,924	+0.14(+0.97%)
Apr 24, 2017	14.59	14.71	14.48	14.64	974,183	+0.09(+0.61%)
Apr 21, 2017	14.53	14.59	14.48	14.55	788,724	+0.07(+0.49%)
Apr 20, 2017	14.51	14.59	14.37	14.48	695,044	+0.00(+0.00%)
Apr 19, 2017	14.59	14.60	14.43	14.48	754,786	-0.09(-0.61%)
Apr 18, 2017	14.60	14.63	14.44	14.57	713,355	-0.04(-0.24%)
Apr 17, 2017	14.48	14.60	14.48	14.60	762,278	+0.11(+0.74%)
Apr 13, 2017	14.46	14.55	14.43	14.50	717,903	+0.05(+0.37%)
Apr 12, 2017	14.50	14.51	14.41	14.44	577,425	-0.04(-0.25%)
Apr 11, 2017	14.39	14.57	14.35	14.48	867,296	+0.09(+0.62%)
Apr 10, 2017	14.39	14.46	14.35	14.39	1,186,394	+0.00(+0.00%)
Apr 07, 2017	14.50	14.50	14.35	14.39	707,988	-0.09(-0.61%)
Apr 06, 2017	14.35	14.48	14.28	14.48	602,841	+0.14(+0.99%)
Apr 05, 2017	14.51	14.55	14.34	14.34	1,070,410	-0.16(-1.11%)
Apr 04, 2017	14.43	14.55	14.39	14.50	1,093,556	+0.05(+0.37%)

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.