Indicators

MFA Financial Inc (NY: MFA )

10.77 -0.07 (-0.65%)

Official Closing Price Updated: 4:00 PM EDT, May 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2018	15.23	15.30	15.17	15.23	1,136,586	+0.10(+0.68%)
Sep 27, 2018	15.11	15.23	15.04	15.13	1,893,883	-0.02(-0.13%)
Sep 26, 2018	15.29	15.29	15.11	15.15	1,997,839	-0.12(-0.79%)
Sep 25, 2018	15.27	15.33	15.15	15.27	2,160,180	+0.00(+0.00%)
Sep 24, 2018	15.39	15.43	15.21	15.27	1,206,445	-0.10(-0.66%)
Sep 21, 2018	15.29	15.39	15.17	15.37	2,451,351	+0.08(+0.53%)
Sep 20, 2018	15.27	15.30	15.17	15.29	1,672,339	+0.02(+0.13%)
Sep 19, 2018	15.41	15.42	15.25	15.27	1,835,960	-0.12(-0.79%)
Sep 18, 2018	15.51	15.51	15.27	15.39	2,622,537	-0.14(-0.91%)
Sep 17, 2018	15.49	15.53	15.37	15.53	1,853,733	+0.02(+0.13%)
Sep 14, 2018	15.59	15.63	15.45	15.51	2,296,933	-0.08(-0.52%)
Sep 13, 2018	15.63	15.65	15.53	15.59	1,900,572	+0.00(+0.00%)
Sep 12, 2018	15.65	15.65	15.43	15.59	1,338,999	-0.10(-0.64%)
Sep 11, 2018	15.71	15.77	15.65	15.69	1,996,507	-0.08(-0.51%)
Sep 10, 2018	15.69	15.77	15.61	15.77	1,262,192	+0.10(+0.64%)
Sep 07, 2018	15.63	15.69	15.55	15.67	1,564,601	+0.04(+0.26%)
Sep 06, 2018	15.57	15.67	15.55	15.63	1,244,210	+0.06(+0.39%)
Sep 05, 2018	15.45	15.63	15.45	15.57	2,597,125	+0.14(+0.91%)

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.