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 (%)
Feb 28, 2002	6.529	6.565	6.515	6.558	503,963	+0.03(+0.44%)
Feb 27, 2002	6.479	6.529	6.472	6.529	422,325	+0.04(+0.67%)
Feb 26, 2002	6.515	6.529	6.479	6.486	231,191	-0.03(-0.44%)
Feb 25, 2002	6.558	6.580	6.501	6.515	364,943	-0.04(-0.66%)
Feb 22, 2002	6.602	6.602	6.529	6.558	276,653	+0.01(+0.11%)
Feb 21, 2002	6.602	6.602	6.529	6.551	230,359	-0.01(-0.22%)
Feb 20, 2002	6.551	6.594	6.537	6.565	495,092	+0.04(+0.55%)
Feb 19, 2002	6.508	6.573	6.457	6.529	492,459	+0.03(+0.44%)
Feb 18, 2002	6.565	6.565	6.493	6.501	1,000,441	+0.00(+0.00%)
Feb 15, 2002	6.565	6.565	6.493	6.501	1,000,441	-0.01(-0.22%)
Feb 14, 2002	6.529	6.565	6.508	6.515	344,153	-0.02(-0.33%)
Feb 13, 2002	6.551	6.558	6.529	6.537	504,656	+0.01(+0.11%)
Feb 12, 2002	6.602	6.602	6.515	6.529	567,720	-0.04(-0.55%)
Feb 11, 2002	6.515	6.630	6.493	6.565	407,633	+0.10(+1.56%)
Feb 08, 2002	6.457	6.493	6.392	6.464	698,562	+0.00(+0.00%)
Feb 07, 2002	6.457	6.486	6.428	6.464	306,868	+0.01(+0.11%)
Feb 06, 2002	6.457	6.457	6.414	6.457	128,624	+0.00(+0.00%)
Feb 05, 2002	6.508	6.529	6.421	6.457	306,314	-0.05(-0.78%)
Feb 04, 2002	6.493	6.529	6.464	6.508	335,282	+0.02(+0.33%)

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.