Indicators

MFA Financial Inc (NY: MFA )

10.57 -0.27 (-2.49%)

Official Closing Price Updated: 7:00 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2017		15.15	15.15	15.15	0	-0.19(-1.25%)
Dec 28, 2017	15.19	15.36	15.15	15.34	714,060	+0.17(+1.13%)
Dec 27, 2017	15.20	15.30	15.17	15.17	811,746	+0.00(+0.00%)
Dec 26, 2017	15.09	15.20	15.07	15.17	491,552	+0.11(+0.74%)
Dec 22, 2017	15.11	15.15	15.04	15.05	485,832	-0.06(-0.37%)
Dec 21, 2017	15.00	15.20	14.98	15.11	602,996	+0.11(+0.75%)
Dec 20, 2017	14.96	15.11	14.87	15.00	1,074,318	+0.09(+0.63%)
Dec 19, 2017	15.24	15.26	14.91	14.91	1,391,679	-0.34(-2.20%)
Dec 18, 2017	15.37	15.46	15.19	15.24	696,225	-0.07(-0.49%)
Dec 15, 2017	15.17	15.37	15.13	15.32	2,304,446	+0.21(+1.36%)
Dec 14, 2017	15.09	15.19	15.08	15.11	1,443,127	+0.06(+0.37%)
Dec 13, 2017	14.85	15.09	14.79	15.05	1,950,261	+0.21(+1.38%)
Dec 12, 2017	14.98	15.02	14.81	14.85	1,225,552	-0.13(-0.87%)
Dec 11, 2017	15.05	15.09	14.96	14.98	774,968	-0.06(-0.37%)
Dec 08, 2017	15.07	15.09	14.93	15.04	733,884	+0.04(+0.25%)
Dec 07, 2017	14.96	15.04	14.92	15.00	563,944	+0.06(+0.37%)
Dec 06, 2017	15.00	15.04	14.92	14.94	311,134	-0.04(-0.25%)
Dec 05, 2017	15.02	15.05	14.94	14.98	858,662	-0.06(-0.37%)
Dec 04, 2017	15.11	15.17	15.01	15.04	1,443,669	+0.04(+0.25%)

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.