Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2014	9.935	10.02	9.910	9.948	4,705,102	+0.04(+0.38%)
Feb 27, 2014	9.846	9.948	9.834	9.910	2,007,553	+0.05(+0.51%)
Feb 26, 2014	9.783	9.872	9.783	9.859	1,511,112	+0.06(+0.65%)
Feb 25, 2014	9.808	9.821	9.770	9.796	2,180,044	+0.00(+0.00%)
Feb 24, 2014	9.772	9.808	9.758	9.796	2,069,489	+0.04(+0.39%)
Feb 21, 2014	9.808	9.834	9.720	9.758	1,877,765	+0.00(+0.00%)
Feb 20, 2014	9.745	9.770	9.707	9.758	1,405,608	+0.05(+0.52%)
Feb 19, 2014	9.758	9.808	9.682	9.707	1,273,291	-0.08(-0.78%)
Feb 18, 2014	9.669	9.821	9.631	9.783	3,639,754	+0.15(+1.58%)
Feb 14, 2014	9.606	9.631	9.631	9.631	2,395,609	+0.08(+0.79%)
Feb 13, 2014	9.479	9.619	9.416	9.555	1,742,394	+0.10(+1.07%)
Feb 12, 2014	9.378	9.467	9.365	9.454	1,775,764	+0.06(+0.67%)
Feb 11, 2014	9.467	9.524	9.391	9.391	2,829,006	-0.08(-0.80%)
Feb 10, 2014	9.429	9.554	9.416	9.467	1,985,032	+0.04(+0.40%)
Feb 07, 2014	9.378	9.479	9.365	9.429	1,912,278	+0.05(+0.54%)
Feb 06, 2014	9.353	9.479	9.353	9.378	1,453,533	+0.01(+0.14%)
Feb 05, 2014	9.277	9.378	9.264	9.365	2,165,449	+0.11(+1.23%)
Feb 04, 2014	9.239	9.340	9.201	9.252	1,894,798	+0.03(+0.27%)

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.