Indicators

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 27, 2015	11.09	11.14	11.06	11.13	1,120,289	+0.04(+0.38%)
Feb 26, 2015	11.10	11.14	11.03	11.09	847,020	-0.04(-0.38%)
Feb 25, 2015	11.02	11.14	11.02	11.13	1,156,187	+0.08(+0.76%)
Feb 24, 2015	11.06	11.10	11.02	11.05	1,021,630	-0.04(-0.38%)
Feb 23, 2015	11.20	11.23	11.07	11.09	1,130,601	-0.08(-0.75%)
Feb 20, 2015	11.19	11.24	11.13	11.17	1,001,044	-0.04(-0.37%)
Feb 19, 2015	11.05	11.21	11.05	11.21	2,940,469	+0.11(+1.01%)
Feb 18, 2015	11.10	11.16	10.98	11.10	1,887,766	+0.01(+0.13%)
Feb 17, 2015	10.99	11.16	10.99	11.09	1,976,333	+0.06(+0.51%)
Feb 13, 2015	10.99	11.03	11.03	11.03	1,072,231	+0.00(+0.00%)
Feb 12, 2015	11.02	11.05	10.88	11.03	1,210,276	+0.18(+1.67%)
Feb 11, 2015	10.79	10.92	10.79	10.85	1,630,337	+0.03(+0.26%)
Feb 10, 2015	10.85	10.88	10.78	10.82	1,103,471	-0.04(-0.39%)
Feb 09, 2015	10.86	10.95	10.81	10.86	969,427	+0.01(+0.13%)
Feb 06, 2015	11.02	11.05	10.81	10.85	1,155,245	-0.20(-1.77%)
Feb 05, 2015	10.92	11.05	10.88	11.05	1,104,676	+0.13(+1.15%)
Feb 04, 2015	10.99	11.00	10.88	10.92	1,117,647	-0.10(-0.89%)
Feb 03, 2015	10.91	11.03	10.85	11.02	1,730,735	+0.14(+1.29%)

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.