Indicators

MFA Financial Inc (NY: MFA )

10.96 -0.06 (-0.59%)

Streaming Delayed Price Updated: 10:50 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Aug 30, 2002	6.623	6.782	6.565	6.652	187,392	+0.01(+0.22%)
Aug 29, 2002	6.493	6.638	6.479	6.638	223,290	+0.12(+1.77%)
Aug 28, 2002	6.464	6.551	6.443	6.522	354,271	+0.03(+0.44%)
Aug 27, 2002	6.580	6.602	6.479	6.493	185,590	-0.09(-1.32%)
Aug 26, 2002	6.537	6.580	6.385	6.580	330,985	+0.12(+1.79%)
Aug 23, 2002	6.580	6.623	6.457	6.464	186,976	-0.12(-1.75%)
Aug 22, 2002	6.529	6.580	6.493	6.580	206,658	+0.06(+0.88%)
Aug 21, 2002	6.486	6.529	6.349	6.522	497,448	+0.04(+0.56%)
Aug 20, 2002	6.493	6.602	6.421	6.486	293,978	-0.01(-0.11%)
Aug 16, 2002	6.508	6.529	6.428	6.493	356,072	-0.03(-0.44%)
Aug 15, 2002	6.493	6.565	6.443	6.522	320,313	-0.01(-0.11%)
Aug 14, 2002	6.349	6.529	6.270	6.529	688,999	+0.18(+2.84%)
Aug 13, 2002	6.313	6.493	6.277	6.349	245,467	+0.04(+0.57%)
Aug 12, 2002	6.169	6.349	6.161	6.313	4,698,666	+0.05(+0.81%)
Aug 07, 2002	6.277	6.313	6.104	6.262	364,527	-0.01(-0.23%)
Aug 06, 2002	6.277	6.421	6.205	6.277	405,000	+0.12(+1.99%)
Aug 05, 2002	6.349	6.378	5.952	6.154	654,209	-0.27(-4.16%)
Aug 02, 2002	6.457	6.493	6.371	6.421	403,891	-0.04(-0.56%)

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.