Indicators

MFA Financial Inc (NY: MFA )

10.84 UNCHANGED

Official Closing Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2004	7.345	7.345	7.179	7.200	835,364	-0.14(-1.87%)
Jan 29, 2004	7.359	7.395	7.222	7.337	907,854	+0.05(+0.69%)
Jan 28, 2004	7.287	7.424	7.287	7.287	805,287	-0.04(-0.59%)
Jan 27, 2004	7.215	7.388	7.200	7.330	951,653	+0.13(+1.80%)
Jan 26, 2004	7.071	7.200	7.071	7.200	480,123	+0.08(+1.11%)
Jan 23, 2004	7.114	7.164	7.099	7.121	448,521	+0.01(+0.10%)
Jan 22, 2004	7.107	7.157	7.085	7.114	447,274	+0.03(+0.41%)
Jan 21, 2004	7.099	7.143	7.056	7.085	362,171	-0.02(-0.30%)
Jan 20, 2004	7.027	7.143	7.027	7.107	432,859	+0.08(+1.13%)
Jan 16, 2004	7.114	7.121	7.027	7.027	296,750	-0.07(-1.02%)
Jan 15, 2004	7.092	7.114	7.049	7.099	309,502	+0.01(+0.10%)
Jan 14, 2004	7.049	7.092	7.013	7.092	287,186	+0.02(+0.31%)
Jan 13, 2004	7.027	7.071	7.013	7.071	199,173	+0.01(+0.10%)
Jan 12, 2004	7.071	7.078	6.998	7.063	245,744	+0.02(+0.31%)
Jan 09, 2004	7.034	7.071	7.034	7.042	374,645	+0.01(+0.10%)
Jan 08, 2004	7.034	7.078	7.013	7.034	347,063	+0.00(+0.00%)
Jan 07, 2004	7.034	7.071	6.998	7.034	438,680	+0.00(+0.00%)
Jan 06, 2004	7.034	7.056	7.006	7.034	436,463	-0.01(-0.20%)
Jan 05, 2004	6.970	7.049	6.970	7.049	1,069,605	+0.02(+0.31%)

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.