Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2017	15.48	15.53	15.41	15.48	1,056,224	+0.05(+0.35%)
Jul 28, 2017	15.59	15.61	15.35	15.43	2,178,672	-0.16(-1.05%)
Jul 27, 2017	15.52	15.63	15.41	15.59	2,325,402	+0.09(+0.59%)
Jul 26, 2017	15.48	15.54	15.43	15.50	2,024,147	+0.04(+0.24%)
Jul 25, 2017	15.64	15.64	15.44	15.46	1,595,215	-0.13(-0.82%)
Jul 24, 2017	15.63	15.64	15.54	15.59	686,628	+0.00(+0.00%)
Jul 21, 2017	15.57	15.61	15.52	15.59	1,032,228	+0.05(+0.35%)
Jul 20, 2017	15.53	15.59	15.48	15.53	579,330	+0.02(+0.12%)
Jul 19, 2017	15.39	15.53	15.32	15.52	921,875	+0.13(+0.83%)
Jul 18, 2017	15.52	15.54	15.28	15.39	998,107	-0.16(-1.05%)
Jul 17, 2017	15.79	15.81	15.52	15.55	1,936,498	-0.22(-1.39%)
Jul 14, 2017	15.61	15.79	15.59	15.77	1,203,396	+0.20(+1.29%)
Jul 13, 2017	15.72	15.72	15.46	15.57	1,140,136	-0.11(-0.70%)
Jul 12, 2017	15.59	15.73	15.50	15.68	1,234,889	+0.15(+0.94%)
Jul 11, 2017	15.39	15.55	15.32	15.53	1,308,676	+0.15(+0.95%)
Jul 10, 2017	15.39	15.46	15.35	15.39	1,303,590	+0.00(+0.00%)
Jul 07, 2017	15.50	15.50	15.32	15.39	1,192,318	-0.11(-0.71%)
Jul 06, 2017	15.50	15.55	15.35	15.50	1,414,062	-0.07(-0.47%)
Jul 05, 2017	15.52	15.61	15.43	15.57	1,535,745	+0.05(+0.35%)

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.