Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.14%)

Streaming Delayed Price Updated: 1:44 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2003	7.034	7.056	6.984	6.998	324,748	-0.05(-0.72%)
Nov 26, 2003	7.027	7.063	6.998	7.049	549,009	+0.04(+0.51%)
Nov 25, 2003	6.998	7.006	6.970	7.013	535,842	+0.02(+0.31%)
Nov 24, 2003	6.818	6.991	6.818	6.991	393,911	+0.17(+2.54%)
Nov 21, 2003	6.832	6.869	6.818	6.818	383,377	-0.04(-0.63%)
Nov 20, 2003	6.804	6.861	6.804	6.861	409,158	+0.04(+0.63%)
Nov 19, 2003	6.782	6.854	6.782	6.818	353,716	+0.03(+0.43%)
Nov 18, 2003	6.861	6.926	6.782	6.789	386,427	-0.07(-1.05%)
Nov 17, 2003	6.854	6.912	6.832	6.861	436,601	-0.07(-1.04%)
Nov 14, 2003	6.912	6.998	6.897	6.933	454,343	-0.04(-0.52%)
Nov 13, 2003	6.991	6.991	6.869	6.970	247,130	-0.06(-0.82%)
Nov 12, 2003	6.883	7.027	6.876	7.027	319,620	+0.17(+2.53%)
Nov 11, 2003	6.854	6.926	6.818	6.854	264,871	-0.01(-0.11%)
Nov 10, 2003	7.034	7.034	6.861	6.861	313,383	-0.17(-2.46%)
Nov 07, 2003	7.063	7.063	7.049	7.034	293,424	-0.02(-0.31%)
Nov 06, 2003	6.991	7.056	6.926	7.056	283,306	+0.04(+0.62%)
Nov 05, 2003	6.962	7.063	6.905	7.013	360,785	-0.02(-0.31%)
Nov 04, 2003	6.962	7.042	6.948	7.034	378,177	+0.07(+1.04%)

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.