Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2015	10.59	10.63	10.53	10.56	1,524,794	-0.02(-0.14%)
Nov 27, 2015	10.39	10.57	10.39	10.57	440,166	+0.14(+1.30%)
Nov 25, 2015	10.46	10.43	10.43	10.43	1,108,423	-0.06(-0.58%)
Nov 24, 2015	10.43	10.54	10.42	10.49	600,203	+0.02(+0.14%)
Nov 23, 2015	10.42	10.49	10.39	10.48	1,140,260	+0.06(+0.58%)
Nov 20, 2015	10.43	10.48	10.37	10.42	956,269	+0.02(+0.15%)
Nov 19, 2015	10.46	10.53	10.40	10.40	903,334	-0.05(-0.43%)
Nov 18, 2015	10.31	10.45	10.30	10.45	920,846	+0.12(+1.17%)
Nov 17, 2015	10.37	10.45	10.30	10.33	907,606	-0.08(-0.73%)
Nov 16, 2015	10.34	10.43	10.33	10.40	845,061	+0.03(+0.29%)
Nov 13, 2015	10.37	10.45	10.31	10.37	767,592	-0.02(-0.15%)
Nov 12, 2015	10.46	10.49	10.37	10.39	831,649	-0.08(-0.72%)
Nov 11, 2015	10.46	10.51	10.42	10.46	651,045	+0.03(+0.29%)
Nov 10, 2015	10.16	10.43	10.15	10.43	1,321,506	+0.27(+2.68%)
Nov 09, 2015	10.28	10.31	10.15	10.16	1,471,607	-0.14(-1.32%)
Nov 06, 2015	10.36	10.42	10.25	10.30	2,026,423	-0.17(-1.59%)
Nov 05, 2015	10.48	10.51	10.37	10.46	1,237,534	-0.05(-0.43%)
Nov 04, 2015	10.62	10.66	10.44	10.51	1,444,902	-0.11(-1.00%)
Nov 03, 2015	10.59	10.63	10.48	10.62	1,840,224	+0.00(+0.00%)

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.