Indicators

MFA Financial Inc (NY: MFA )

10.77 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2013	9.506	9.512	9.394	9.473	5,484,663	-0.02(-0.24%)
Jun 27, 2013	9.394	9.585	9.372	9.495	2,262,611	+0.16(+1.68%)
Jun 26, 2013	9.372	9.562	9.327	9.338	2,987,090	+0.01(+0.12%)
Jun 25, 2013	9.114	9.327	9.114	9.327	3,077,279	+0.26(+2.84%)
Jun 24, 2013	9.092	9.249	8.856	9.069	4,244,184	-0.13(-1.46%)
Jun 21, 2013	9.293	9.372	9.013	9.204	4,729,200	-0.03(-0.36%)
Jun 20, 2013	9.462	9.473	9.148	9.237	4,092,888	-0.30(-3.17%)
Jun 19, 2013	9.932	9.932	9.495	9.540	3,576,511	-0.29(-2.96%)
Jun 18, 2013	9.708	9.910	9.619	9.832	1,769,290	+0.11(+1.15%)
Jun 17, 2013	9.820	9.876	9.686	9.719	1,920,922	-0.04(-0.46%)
Jun 14, 2013	9.809	9.977	9.697	9.764	2,653,039	-0.03(-0.34%)
Jun 13, 2013	9.462	9.876	9.394	9.798	3,997,073	+0.29(+3.07%)
Jun 12, 2013	9.607	9.641	9.484	9.506	4,072,894	-0.13(-1.40%)
Jun 11, 2013	9.731	9.804	9.630	9.641	2,429,009	-0.18(-1.83%)
Jun 10, 2013	9.888	9.921	9.798	9.820	2,611,862	-0.08(-0.79%)
Jun 07, 2013	10.04	10.07	9.798	9.899	2,929,111	-0.11(-1.12%)
Jun 06, 2013	9.944	10.03	9.865	10.01	3,071,140	+0.03(+0.34%)
Jun 05, 2013	9.944	10.04	9.888	9.977	3,114,572	+0.00(+0.00%)
Jun 04, 2013	9.876	10.03	9.809	9.977	4,133,356	+0.11(+1.14%)

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.