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 (%)
Jun 30, 2011	6.798	6.798	6.698	6.706	19,715,482	-0.04(-0.62%)
Jun 29, 2011	6.790	6.790	6.723	6.748	12,704,468	+0.02(+0.25%)
Jun 28, 2011	6.740	6.782	6.715	6.732	5,683,636	-0.01(-0.12%)
Jun 27, 2011	6.723	6.757	6.681	6.740	7,702,207	+0.03(+0.50%)
Jun 24, 2011	6.690	6.732	6.648	6.706	4,620,559	+0.04(+0.63%)
Jun 23, 2011	6.673	6.715	6.606	6.665	5,702,632	-0.06(-0.87%)
Jun 22, 2011	6.631	6.748	6.623	6.723	5,578,005	+0.10(+1.51%)
Jun 21, 2011	6.648	6.690	6.598	6.623	5,538,725	+0.02(+0.25%)
Jun 20, 2011	6.598	6.623	6.590	6.606	4,050,929	+0.08(+1.15%)
Jun 17, 2011	6.631	6.648	6.481	6.531	9,508,894	-0.08(-1.14%)
Jun 16, 2011	6.615	6.673	6.590	6.606	4,899,078	-0.03(-0.38%)
Jun 15, 2011	6.606	6.673	6.581	6.631	4,843,645	-0.03(-0.38%)
Jun 14, 2011	6.615	6.665	6.573	6.656	6,148,751	+0.09(+1.40%)
Jun 13, 2011	6.481	6.581	6.431	6.565	13,029,195	+0.09(+1.42%)
Jun 10, 2011	6.573	6.573	6.473	6.473	7,643,438	-0.11(-1.65%)
Jun 09, 2011	6.773	6.790	6.573	6.581	11,414,092	-0.19(-2.83%)
Jun 08, 2011	6.732	6.773	6.698	6.773	6,703,952	+0.02(+0.25%)
Jun 07, 2011	6.798	6.798	6.748	6.757	4,559,325	+0.00(+0.00%)
Jun 06, 2011	6.723	6.807	6.715	6.757	5,536,431	+0.04(+0.62%)

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.