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, 2004	7.532	7.561	7.475	7.503	536,673	-0.06(-0.86%)
Feb 26, 2004	7.417	7.590	7.402	7.568	481,786	+0.12(+1.65%)
Feb 25, 2004	7.431	7.518	7.402	7.446	357,597	-0.06(-0.77%)
Feb 24, 2004	7.612	7.619	7.417	7.503	715,749	-0.08(-1.05%)
Feb 23, 2004	7.576	7.619	7.511	7.583	629,538	+0.04(+0.57%)
Feb 20, 2004	7.576	7.583	7.489	7.539	467,648	+0.00(+0.00%)
Feb 19, 2004	7.576	7.612	7.539	7.539	431,473	-0.04(-0.48%)
Feb 18, 2004	7.518	7.604	7.503	7.576	601,956	+0.02(+0.29%)
Feb 17, 2004	7.503	7.590	7.467	7.554	839,245	+0.06(+0.87%)
Feb 13, 2004	7.561	7.561	7.467	7.489	631,340	-0.04(-0.57%)
Feb 12, 2004	7.395	7.539	7.395	7.532	777,289	+0.10(+1.36%)
Feb 11, 2004	7.453	7.453	7.366	7.431	799,604	+0.01(+0.19%)
Feb 10, 2004	7.309	7.417	7.301	7.417	2,522,587	-0.04(-0.58%)
Feb 09, 2004	7.395	7.467	7.258	7.460	425,652	+0.06(+0.78%)
Feb 06, 2004	7.287	7.431	7.251	7.402	302,017	+0.05(+0.69%)
Feb 05, 2004	7.366	7.424	7.280	7.352	226,478	+0.03(+0.39%)
Feb 04, 2004	7.402	7.446	7.323	7.323	363,557	-0.10(-1.36%)
Feb 03, 2004	7.395	7.424	7.330	7.424	545,544	+0.04(+0.59%)

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.