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 (%)
Jun 30, 2014	10.95	10.98	10.86	10.93	1,960,486	+0.03(+0.24%)
Jun 27, 2014	10.85	10.93	10.82	10.90	2,067,328	+0.05(+0.49%)
Jun 26, 2014	10.79	10.89	10.78	10.85	1,880,451	+0.04(+0.37%)
Jun 25, 2014	10.87	10.89	10.77	10.81	2,527,748	+0.00(+0.00%)
Jun 24, 2014	10.84	10.85	10.81	10.81	1,957,314	-0.03(-0.24%)
Jun 23, 2014	10.82	10.91	10.82	10.83	1,512,365	+0.01(+0.12%)
Jun 20, 2014	10.83	10.87	10.81	10.82	2,899,058	-0.04(-0.36%)
Jun 19, 2014	10.84	10.90	10.83	10.86	1,791,824	+0.03(+0.24%)
Jun 18, 2014	10.91	10.91	10.77	10.83	2,105,535	-0.04(-0.36%)
Jun 17, 2014	10.97	11.03	10.83	10.87	3,998,490	-0.12(-1.06%)
Jun 16, 2014	10.92	11.04	10.90	10.99	3,672,932	+0.05(+0.48%)
Jun 13, 2014	10.82	10.94	10.79	10.94	12,402,672	+0.12(+1.08%)
Jun 12, 2014	10.84	10.84	10.71	10.82	5,427,627	+0.00(+0.00%)
Jun 11, 2014	10.87	10.92	10.78	10.82	1,934,943	-0.04(-0.36%)
Jun 10, 2014	10.82	10.92	10.82	10.86	3,904,936	-0.05(-0.48%)
Jun 06, 2014	10.84	10.91	10.79	10.91	1,497,614	+0.12(+1.08%)
Jun 05, 2014	10.70	10.82	10.68	10.79	2,007,459	+0.12(+1.09%)
Jun 04, 2014	10.60	10.69	10.55	10.68	1,531,813	+0.09(+0.86%)
Jun 03, 2014	10.71	10.71	10.59	10.59	2,029,084	-0.13(-1.21%)

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.