Indicators

MFA Financial Inc (NY: MFA )

10.84 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2019	17.15	17.22	16.97	17.06	1,210,756	-0.09(-0.54%)
Sep 27, 2019	17.22	17.25	16.97	17.15	1,609,496	+0.00(+0.00%)
Sep 26, 2019	17.27	17.29	17.13	17.15	1,829,714	+0.00(+0.00%)
Sep 25, 2019	16.97	17.22	16.93	17.15	1,431,949	+0.20(+1.20%)
Sep 24, 2019	17.09	17.15	16.95	16.95	1,946,377	-0.07(-0.40%)
Sep 23, 2019	16.84	17.13	16.84	17.02	1,416,899	+0.18(+1.07%)
Sep 20, 2019	16.88	17.00	16.84	16.84	1,800,658	+0.00(+0.00%)
Sep 19, 2019	16.75	16.86	16.71	16.84	849,743	+0.14(+0.81%)
Sep 18, 2019	16.70	16.79	16.61	16.70	869,223	+0.00(+0.00%)
Sep 17, 2019	16.70	16.77	16.59	16.70	760,858	+0.00(+0.00%)
Sep 16, 2019	16.70	16.73	16.55	16.70	914,112	+0.00(+0.00%)
Sep 13, 2019	16.68	16.77	16.61	16.70	1,379,335	+0.02(+0.14%)
Sep 12, 2019	16.70	16.75	16.55	16.68	688,332	+0.00(+0.00%)
Sep 11, 2019	16.75	16.75	16.59	16.68	1,068,144	-0.02(-0.14%)
Sep 10, 2019	16.50	16.75	16.50	16.70	1,158,291	+0.18(+1.09%)
Sep 09, 2019	16.43	16.55	16.43	16.52	789,746	+0.11(+0.69%)
Sep 06, 2019	16.36	16.49	16.30	16.41	495,664	+0.07(+0.41%)
Sep 05, 2019	16.41	16.52	16.34	16.34	733,974	+0.00(+0.00%)
Sep 04, 2019	16.21	16.36	16.18	16.34	976,715	+0.20(+1.26%)

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.