Indicators

MFA Financial Inc (NY: MFA )

10.59 +0.02 (+0.23%)

Streaming Delayed Price Updated: 12:13 PM EDT, May 24, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2016	12.40	12.48	12.35	12.40	1,052,599	-0.02(-0.13%)
Jul 28, 2016	12.33	12.44	12.30	12.42	1,207,426	+0.10(+0.80%)
Jul 27, 2016	12.37	12.42	12.20	12.32	857,849	-0.02(-0.13%)
Jul 26, 2016	12.37	12.42	12.32	12.33	1,064,383	-0.03(-0.27%)
Jul 25, 2016	12.38	12.43	12.35	12.37	792,739	+0.02(+0.13%)
Jul 22, 2016	12.33	12.43	12.33	12.35	901,567	+0.00(+0.00%)
Jul 21, 2016	12.33	12.37	12.30	12.35	735,002	+0.03(+0.27%)
Jul 20, 2016	12.33	12.37	12.27	12.32	700,609	+0.00(+0.00%)
Jul 19, 2016	12.15	12.33	12.10	12.32	725,240	+0.16(+1.36%)
Jul 18, 2016	12.05	12.17	12.04	12.15	512,149	+0.13(+1.10%)
Jul 15, 2016	12.10	12.15	12.00	12.02	960,585	-0.08(-0.68%)
Jul 14, 2016	12.14	12.19	12.07	12.10	868,724	-0.03(-0.27%)
Jul 13, 2016	12.12	12.15	12.05	12.14	661,744	+0.00(+0.00%)
Jul 12, 2016	12.14	12.20	12.09	12.14	1,204,186	-0.02(-0.13%)
Jul 11, 2016	12.04	12.15	11.97	12.15	910,977	+0.12(+0.96%)
Jul 08, 2016	12.04	12.04	11.99	12.04	820,001	+0.00(+0.00%)
Jul 07, 2016	12.17	12.19	11.97	12.04	892,432	-0.16(-1.35%)
Jul 06, 2016	11.97	12.20	11.89	12.20	1,620,291	+0.21(+1.79%)
Jul 05, 2016	12.02	12.04	11.91	11.99	1,279,221	+0.00(+0.00%)

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.