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, 2006	4.798	5.000	4.654	4.949	1,130,174	+0.15(+3.16%)
Apr 27, 2006	4.560	4.798	4.488	4.798	756,637	+0.18(+3.91%)
Apr 26, 2006	4.553	4.668	4.502	4.617	633,003	+0.04(+0.79%)
Apr 25, 2006	4.509	4.581	4.437	4.581	1,001,134	+0.04(+0.79%)
Apr 24, 2006	4.639	4.646	4.531	4.545	414,563	-0.17(-3.52%)
Apr 21, 2006	4.690	4.863	4.553	4.711	836,473	+0.14(+3.00%)
Apr 20, 2006	4.690	4.697	4.531	4.574	865,996	-0.14(-3.06%)
Apr 19, 2006	4.639	4.747	4.581	4.718	1,700,806	+0.04(+0.93%)
Apr 18, 2006	4.314	4.747	4.293	4.675	1,240,087	+0.32(+7.46%)
Apr 17, 2006	4.358	4.379	4.300	4.351	806,812	-0.02(-0.50%)
Apr 13, 2006	4.387	4.408	4.329	4.372	774,794	-0.01(-0.33%)
Apr 12, 2006	4.387	4.401	4.329	4.387	430,087	-0.01(-0.16%)
Apr 11, 2006	4.401	4.437	4.329	4.394	653,793	-0.03(-0.65%)
Apr 10, 2006	4.473	4.495	4.343	4.423	578,809	-0.06(-1.45%)
Apr 07, 2006	4.516	4.574	4.415	4.488	549,286	-0.04(-0.96%)
Apr 06, 2006	4.394	4.538	4.387	4.531	413,316	+0.12(+2.78%)
Apr 05, 2006	4.415	4.480	4.394	4.408	247,823	-0.01(-0.16%)
Apr 04, 2006	4.415	4.524	4.365	4.415	347,895	-0.01(-0.16%)

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.