Indicators

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2011	6.706	6.715	6.623	6.656	5,255,750	+0.01(+0.13%)
Apr 28, 2011	6.631	6.673	6.615	6.648	5,188,333	+0.03(+0.50%)
Apr 27, 2011	6.581	6.623	6.556	6.615	4,897,146	+0.03(+0.51%)
Apr 26, 2011	6.506	6.623	6.485	6.581	6,563,252	+0.10(+1.54%)
Apr 25, 2011	6.440	6.481	6.415	6.481	6,127,000	+0.03(+0.39%)
Apr 21, 2011	6.506	6.515	6.440	6.456	3,614,730	-0.03(-0.39%)
Apr 20, 2011	6.523	6.531	6.448	6.481	2,713,707	+0.01(+0.13%)
Apr 19, 2011	6.481	6.498	6.431	6.473	3,522,624	+0.01(+0.13%)
Apr 18, 2011	6.481	6.523	6.448	6.465	2,798,234	-0.03(-0.51%)
Apr 15, 2011	6.498	6.540	6.473	6.498	4,210,758	-0.03(-0.38%)
Apr 14, 2011	6.415	6.540	6.406	6.523	4,775,313	+0.11(+1.69%)
Apr 13, 2011	6.448	6.448	6.381	6.415	5,037,729	+0.03(+0.39%)
Apr 12, 2011	6.406	6.440	6.356	6.390	6,282,023	-0.03(-0.39%)
Apr 11, 2011	6.465	6.481	6.390	6.415	4,386,942	-0.03(-0.52%)
Apr 08, 2011	6.565	6.565	6.398	6.448	7,378,008	-0.08(-1.28%)
Apr 07, 2011	6.623	6.638	6.498	6.531	13,049,667	-0.09(-1.32%)
Apr 06, 2011	6.627	6.643	6.578	6.619	14,340,547	-0.01(-0.12%)
Apr 05, 2011	6.659	6.659	6.603	6.627	12,907,872	-0.03(-0.49%)
Apr 04, 2011	6.668	6.676	6.627	6.659	7,412,666	+0.02(+0.24%)

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.