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 (%)
Feb 28, 2020	17.00	17.26	16.57	17.19	5,576,966	-0.17(-0.96%)
Feb 27, 2020	17.76	17.76	17.14	17.36	4,302,858	-0.52(-2.93%)
Feb 26, 2020	18.02	18.26	17.86	17.88	3,185,466	-0.14(-0.79%)
Feb 25, 2020	18.47	18.50	17.90	18.02	2,996,660	-0.40(-2.19%)
Feb 24, 2020	18.55	18.59	18.39	18.43	3,292,933	-0.36(-1.90%)
Feb 21, 2020	19.07	19.12	18.69	18.78	2,876,280	-0.31(-1.62%)
Feb 20, 2020	18.85	19.23	18.81	19.09	1,945,106	+0.31(+1.65%)
Feb 19, 2020	18.69	18.83	18.69	18.78	1,757,549	+0.12(+0.64%)
Feb 18, 2020	18.66	18.78	18.59	18.66	1,058,407	-0.07(-0.38%)
Feb 14, 2020	18.47	18.74	18.45	18.74	1,740,901	+0.29(+1.55%)
Feb 13, 2020	18.47	18.57	18.43	18.45	2,345,674	+0.00(+0.00%)
Feb 12, 2020	18.36	18.52	18.34	18.45	3,380,942	+0.10(+0.52%)
Feb 11, 2020	18.43	18.52	18.36	18.36	2,137,429	-0.07(-0.39%)
Feb 10, 2020	18.55	18.57	18.43	18.43	1,524,824	-0.14(-0.77%)
Feb 07, 2020	18.69	18.69	18.55	18.57	1,085,581	-0.10(-0.51%)
Feb 06, 2020	18.64	18.74	18.62	18.66	1,380,500	+0.05(+0.26%)
Feb 05, 2020	18.59	18.66	18.52	18.62	1,007,339	+0.10(+0.51%)
Feb 04, 2020	18.59	18.62	18.50	18.52	1,433,394	-0.07(-0.38%)

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.