Indicators

MFA Financial Inc (NY: MFA )

10.95 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	4.769	4.769	4.502	4.502	5,584,668	-0.21(-4.52%)
May 28, 2020	5.008	5.062	4.689	4.715	5,047,304	-0.27(-5.35%)
May 27, 2020	4.955	5.062	4.662	4.982	8,283,775	+0.24(+5.06%)
May 26, 2020	4.609	4.769	4.556	4.742	6,995,987	+0.32(+7.23%)
May 22, 2020	4.449	4.449	4.316	4.422	2,780,772	+0.00(+0.00%)
May 21, 2020	4.449	4.529	4.289	4.422	6,030,647	-0.03(-0.60%)
May 20, 2020	4.289	4.476	4.289	4.449	5,854,821	+0.21(+5.03%)
May 19, 2020	4.209	4.476	4.129	4.236	6,471,589	-0.05(-1.24%)
May 18, 2020	4.263	4.289	4.076	4.289	7,743,002	+0.29(+7.33%)
May 15, 2020	4.023	4.156	3.969	3.996	3,917,075	-0.21(-5.06%)
May 14, 2020	3.756	4.236	3.543	4.209	7,161,021	+0.35(+8.97%)
May 13, 2020	4.129	4.129	3.730	3.863	8,532,999	-0.27(-6.45%)
May 12, 2020	4.209	4.289	4.103	4.129	6,028,906	-0.03(-0.64%)
May 11, 2020	4.369	4.369	4.129	4.156	5,801,012	-0.19(-4.29%)
May 08, 2020	4.289	4.396	4.263	4.342	4,517,733	+0.05(+1.24%)
May 07, 2020	4.342	4.396	4.263	4.289	4,854,219	+0.05(+1.26%)
May 06, 2020	4.582	4.662	4.236	4.236	5,916,367	-0.24(-5.36%)
May 05, 2020	4.742	4.849	4.476	4.476	6,157,311	+0.08(+1.82%)
May 04, 2020	4.396	4.476	4.209	4.396	5,680,995	-0.08(-1.79%)

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.