Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2007	5.224	5.440	5.166	5.346	781,447	+0.12(+2.21%)
Feb 27, 2007	0.0072	5.332	5.151	5.231	1,018,183	-0.02(-0.41%)
Feb 26, 2007	5.231	5.353	5.195	5.252	641,897	+0.03(+0.55%)
Feb 23, 2007	5.245	5.274	5.159	5.224	604,589	-0.02(-0.41%)
Feb 22, 2007	5.202	5.267	5.130	5.245	1,129,204	+0.04(+0.69%)
Feb 21, 2007	5.303	5.310	5.195	5.209	855,323	-0.06(-1.23%)
Feb 20, 2007	5.325	5.353	5.274	5.274	786,576	+0.05(+0.97%)
Feb 16, 2007	5.144	5.267	5.123	5.224	484,835	+0.08(+1.54%)
Feb 15, 2007	5.173	5.209	5.123	5.144	383,932	-0.05(-0.97%)
Feb 14, 2007	5.209	5.252	5.173	5.195	392,050	-0.03(-0.55%)
Feb 13, 2007	5.216	5.231	5.180	5.224	489,248	+0.00(+0.00%)
Feb 12, 2007	5.166	5.224	5.108	5.224	479,584	+0.08(+1.54%)
Feb 09, 2007	5.274	5.296	5.079	5.144	908,547	-0.15(-2.86%)
Feb 08, 2007	5.245	5.368	5.245	5.296	347,618	-0.07(-1.34%)
Feb 07, 2007	5.368	5.389	5.281	5.368	275,821	+0.03(+0.54%)
Feb 06, 2007	5.332	5.368	5.303	5.339	272,772	+0.02(+0.41%)
Feb 05, 2007	5.389	5.389	5.288	5.317	446,858	-0.06(-1.07%)
Feb 02, 2007	5.375	5.382	5.332	5.375	246,021	+0.01(+0.13%)

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.