Indicators

MFA Financial Inc (NY: MFA )

10.88 +0.04 (+0.37%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2013	10.20	10.25	10.13	10.21	4,510,507	+0.00(+0.00%)
Mar 27, 2013	10.07	10.23	10.07	10.21	2,693,694	+0.11(+1.08%)
Mar 26, 2013	10.02	10.16	9.998	10.10	3,785,313	+0.13(+1.32%)
Mar 25, 2013	10.07	10.11	9.965	9.965	2,168,607	-0.07(-0.66%)
Mar 22, 2013	9.976	10.03	9.954	10.03	1,142,570	+0.08(+0.77%)
Mar 21, 2013	10.01	10.09	9.943	9.954	1,989,405	-0.08(-0.76%)
Mar 20, 2013	10.04	10.05	9.899	10.03	3,020,491	+0.03(+0.33%)
Mar 19, 2013	10.06	10.12	9.970	9.998	2,646,072	-0.07(-0.65%)
Mar 18, 2013	10.04	10.12	10.02	10.06	2,453,243	+0.01(+0.11%)
Mar 15, 2013	10.11	10.13	10.03	10.05	5,463,540	+0.01(+0.11%)
Mar 14, 2013	10.07	10.07	9.910	10.04	5,916,962	+0.09(+0.88%)
Mar 13, 2013	9.944	9.954	9.829	9.954	6,768,163	+0.08(+0.84%)
Mar 12, 2013	9.840	9.949	9.819	9.871	4,435,261	+0.04(+0.42%)
Mar 11, 2013	9.767	9.829	9.726	9.829	3,728,840	+0.13(+1.39%)
Mar 08, 2013	9.705	9.741	9.632	9.695	3,107,589	+0.05(+0.54%)
Mar 07, 2013	9.612	9.684	9.508	9.643	3,489,927	+0.09(+0.98%)
Mar 06, 2013	9.601	9.632	9.404	9.549	3,820,284	+0.02(+0.22%)
Mar 05, 2013	9.342	9.549	9.311	9.528	4,150,141	+0.25(+2.68%)
Mar 04, 2013	9.290	9.394	9.196	9.279	5,374,115	+0.06(+0.68%)

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.