Indicators

MFA Financial Inc (NY: MFA )

10.80 +0.09 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2002	7.107	7.287	6.861	7.107	1,873,506	-0.04(-0.50%)
Jun 27, 2002	7.612	7.626	7.107	7.143	783,388	-0.47(-6.16%)
Jun 26, 2002	7.071	7.612	6.796	7.612	809,723	+0.12(+1.54%)
Jun 25, 2002	7.539	7.612	7.402	7.496	542,217	-0.20(-2.62%)
Jun 21, 2002	7.720	7.749	7.402	7.698	577,145	-0.01(-0.19%)
Jun 20, 2002	7.511	7.720	7.503	7.713	571,324	+0.21(+2.79%)
Jun 19, 2002	7.489	7.756	7.258	7.503	825,108	+0.01(+0.19%)
Jun 18, 2002	7.467	7.576	7.431	7.489	614,984	+0.02(+0.29%)
Jun 17, 2002	7.446	7.568	7.366	7.467	630,231	+0.06(+0.88%)
Jun 14, 2002	7.309	7.467	7.179	7.402	536,119	+0.27(+3.85%)
Jun 12, 2002	7.063	7.179	7.027	7.128	491,073	+0.07(+1.02%)
Jun 11, 2002	7.107	7.135	7.013	7.056	388,090	-0.02(-0.31%)
Jun 10, 2002	6.926	7.107	6.926	7.078	511,724	+0.22(+3.26%)
Jun 07, 2002	6.890	6.962	6.854	6.854	417,058	-0.07(-1.04%)
Jun 06, 2002	6.926	6.998	6.890	6.926	332,648	-0.01(-0.21%)

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.