Indicators

MFA Financial Inc (NY: MFA )

10.63 +0.06 (+0.61%)

Streaming Delayed Price Updated: 11:32 AM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 29, 2010	6.234	6.273	6.210	6.226	4,531,881	+0.00(+0.00%)
Oct 28, 2010	6.234	6.273	6.195	6.226	4,337,743	+0.01(+0.13%)
Oct 27, 2010	6.226	6.234	6.171	6.218	5,934,757	+0.00(+0.00%)
Oct 25, 2010	6.234	6.266	6.171	6.218	5,809,957	-0.01(-0.13%)
Oct 22, 2010	6.266	6.289	6.218	6.226	2,297,911	-0.02(-0.38%)
Oct 21, 2010	6.226	6.281	6.195	6.250	4,330,892	+0.04(+0.63%)
Oct 20, 2010	6.179	6.281	6.171	6.210	3,372,448	+0.05(+0.77%)
Oct 19, 2010	6.077	6.210	6.053	6.163	12,513,931	+0.08(+1.29%)
Oct 18, 2010	6.014	6.092	5.966	6.084	4,239,658	+0.10(+1.71%)
Oct 15, 2010	6.029	6.045	5.974	5.982	5,397,212	+0.00(+0.00%)
Oct 14, 2010	6.061	6.073	5.966	5.982	3,263,102	-0.07(-1.17%)
Oct 13, 2010	6.069	6.077	6.029	6.053	2,962,073	-0.01(-0.13%)
Oct 12, 2010	6.037	6.077	6.022	6.061	1,681,592	+0.02(+0.39%)
Oct 11, 2010	6.045	6.069	6.022	6.037	2,082,252	+0.02(+0.26%)
Oct 08, 2010	6.022	6.037	5.935	6.022	3,134,553	+0.04(+0.66%)
Oct 07, 2010	6.045	6.061	5.966	5.982	7,406	-0.07(-1.23%)
Oct 06, 2010	6.088	6.103	6.011	6.057	6,701,915	-0.03(-0.50%)
Oct 05, 2010	6.065	6.118	6.042	6.088	6,898	+0.05(+0.76%)
Oct 04, 2010	5.919	6.042	5.919	6.042	7,557,946	+0.13(+2.20%)

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.