Indicators

MFA Financial Inc (NY: MFA )

10.95 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2002	6.457	6.472	6.356	6.421	285,800	+0.04(+0.56%)
Jan 30, 2002	6.385	6.421	6.284	6.385	243,110	+0.06(+0.91%)
Jan 29, 2002	6.479	6.486	6.313	6.327	362,725	-0.16(-2.45%)
Jan 28, 2002	6.407	6.486	6.407	6.486	764,122	+0.06(+0.90%)
Jan 25, 2002	6.400	6.457	6.385	6.428	240,061	+0.06(+0.91%)
Jan 24, 2002	6.457	6.486	6.349	6.371	279,425	-0.08(-1.23%)
Jan 23, 2002	6.421	6.457	6.385	6.450	2,522,587	+0.03(+0.45%)
Jan 22, 2002	6.421	6.457	6.313	6.421	308,670	+0.00(+0.00%)
Jan 21, 2002	6.421	6.486	6.414	6.421	569,522	+0.00(+0.00%)
Jan 18, 2002	6.421	6.486	6.414	6.421	569,522	+0.01(+0.11%)
Jan 17, 2002	6.349	6.414	6.313	6.414	369,517	+0.07(+1.14%)
Jan 16, 2002	6.385	6.421	6.313	6.342	409,851	+0.03(+0.46%)
Jan 15, 2002	6.205	6.493	6.183	6.313	2,704,990	+0.29(+4.79%)
Jan 14, 2002	6.068	6.068	5.981	6.024	469,450	+0.03(+0.48%)
Jan 11, 2002	6.082	6.097	5.988	5.996	2,328,542	-0.09(-1.42%)
Jan 10, 2002	6.133	6.133	5.988	6.082	348,726	-0.23(-3.66%)

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.