Indicators

MFA Financial Inc (NY: MFA )

10.82 +0.02 (+0.19%)

Streaming Delayed Price Updated: 10:48 AM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2006	4.415	4.408	4.242	4.271	423,157	-0.14(-3.27%)
Feb 27, 2006	4.358	4.437	4.358	4.415	232,299	+0.02(+0.49%)
Feb 24, 2006	4.343	4.394	4.336	4.394	337,084	+0.01(+0.16%)
Feb 23, 2006	4.415	4.452	4.358	4.387	321,837	-0.06(-1.46%)
Feb 22, 2006	4.415	4.473	4.372	4.452	416,920	+0.01(+0.33%)
Feb 21, 2006	4.452	4.488	4.387	4.437	272,633	-0.03(-0.65%)
Feb 17, 2006	4.459	4.495	4.387	4.466	448,937	+0.02(+0.49%)
Feb 16, 2006	4.473	4.495	4.437	4.444	313,521	-0.03(-0.65%)
Feb 15, 2006	4.379	4.488	4.379	4.473	414,979	+0.05(+1.14%)
Feb 14, 2006	4.415	4.473	4.322	4.423	695,236	-0.01(-0.33%)
Feb 13, 2006	4.351	4.444	4.336	4.437	385,734	+0.04(+0.82%)
Feb 10, 2006	4.401	4.452	4.336	4.401	678,742	-0.04(-0.97%)
Feb 09, 2006	4.415	4.509	4.415	4.444	847,423	+0.01(+0.16%)
Feb 08, 2006	4.437	4.473	4.329	4.437	328,213	+0.00(+0.00%)
Feb 07, 2006	4.437	4.560	4.408	4.437	473,747	-0.03(-0.65%)
Feb 06, 2006	4.415	4.488	4.336	4.466	426,067	+0.02(+0.49%)
Feb 03, 2006	4.401	4.538	4.365	4.444	666,961	-0.01(-0.32%)
Feb 02, 2006	4.545	4.603	4.415	4.459	884,430	-0.12(-2.68%)

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.