Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2007	6.587	6.710	6.565	6.674	1,279,291	+0.06(+0.98%)
Dec 28, 2007	6.609	6.638	6.515	6.609	1,145,150	+0.09(+1.44%)
Dec 27, 2007	6.666	6.674	6.515	6.515	1,617,921	-0.18(-2.69%)
Dec 26, 2007	6.674	6.710	6.587	6.695	1,362,751	+0.07(+1.09%)
Dec 24, 2007	6.638	6.681	6.623	6.623	409,989	+0.01(+0.11%)
Dec 21, 2007	6.602	6.710	6.522	6.616	2,305,735	+0.02(+0.33%)
Dec 20, 2007	6.544	6.594	6.342	6.594	2,013,011	+0.11(+1.67%)
Dec 19, 2007	6.493	6.529	6.421	6.486	876,668	-0.01(-0.11%)
Dec 18, 2007	6.421	6.529	6.414	6.493	2,097,628	+0.14(+2.16%)
Dec 17, 2007	6.464	6.486	6.335	6.356	1,821,932	+0.03(+0.46%)
Dec 14, 2007	6.371	6.565	6.277	6.327	2,659,944	-0.01(-0.23%)
Dec 13, 2007	6.060	6.342	6.010	6.342	1,858,676	+0.24(+3.90%)
Dec 12, 2007	6.234	6.248	6.032	6.104	2,231,235	+0.03(+0.48%)
Dec 11, 2007	6.226	6.450	5.786	6.075	3,426,770	-0.20(-3.22%)
Dec 10, 2007	6.219	6.306	6.140	6.277	1,846,452	+0.06(+0.93%)
Dec 07, 2007	6.277	6.284	6.133	6.219	1,246,740	-0.06(-0.92%)
Dec 06, 2007	6.024	6.299	5.952	6.277	1,678,229	+0.28(+4.69%)
Dec 05, 2007	6.111	6.111	5.959	5.996	1,201,867	-0.04(-0.60%)
Dec 04, 2007	6.219	6.219	6.032	6.032	1,051,863	-0.23(-3.69%)

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.