Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2006	4.928	4.964	4.841	4.949	224,953	-0.01(-0.15%)
Jul 28, 2006	4.841	4.978	4.841	4.957	272,494	+0.12(+2.38%)
Jul 27, 2006	4.942	5.007	4.819	4.841	300,908	-0.12(-2.47%)
Jul 26, 2006	4.978	5.029	4.942	4.964	407,772	-0.04(-0.86%)
Jul 25, 2006	5.000	5.036	4.942	5.007	339,024	-0.01(-0.14%)
Jul 24, 2006	4.791	5.014	4.798	5.014	341,935	+0.22(+4.67%)
Jul 21, 2006	4.848	4.870	4.711	4.791	352,469	-0.09(-1.92%)
Jul 20, 2006	5.043	5.050	4.877	4.884	412,761	-0.14(-2.87%)
Jul 19, 2006	5.007	5.050	4.971	5.029	1,249,789	+0.01(+0.14%)
Jul 18, 2006	4.964	5.036	4.942	5.022	839,661	+0.06(+1.16%)
Jul 17, 2006	4.776	5.014	4.776	4.964	425,652	+0.14(+2.99%)
Jul 14, 2006	4.769	4.870	4.711	4.819	529,466	+0.05(+1.06%)
Jul 13, 2006	4.884	4.913	4.762	4.769	426,067	-0.16(-3.22%)
Jul 12, 2006	5.014	5.036	4.870	4.928	454,204	-0.10(-2.01%)
Jul 11, 2006	4.985	5.029	4.913	5.029	310,472	+0.02(+0.43%)
Jul 10, 2006	4.978	5.050	4.949	5.007	674,722	+0.00(+0.00%)
Jul 07, 2006	4.971	5.050	4.942	5.007	1,712,171	+0.01(+0.14%)
Jul 06, 2006	4.949	5.022	4.913	5.000	392,109	+0.05(+1.02%)
Jul 05, 2006	4.848	4.993	4.791	4.949	487,469	+0.03(+0.59%)

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.