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, 2002	6.594	6.594	6.428	6.493	246,021	-0.06(-0.99%)
Jul 30, 2002	6.638	6.638	6.313	6.558	345,954	+0.01(+0.11%)
Jul 29, 2002	6.493	6.565	6.450	6.551	18,434,296	+0.35(+5.58%)
Jul 26, 2002	5.844	6.205	5.844	6.205	539,445	+0.43(+7.50%)
Jul 25, 2002	5.772	6.089	5.772	5.772	739,589	+0.04(+0.63%)
Jul 24, 2002	5.339	5.873	5.202	5.736	1,091,504	+0.09(+1.53%)
Jul 23, 2002	5.822	5.952	5.563	5.649	620,528	-0.17(-2.97%)
Jul 22, 2002	5.830	6.024	5.591	5.822	762,459	+0.06(+1.13%)
Jul 19, 2002	5.519	5.830	5.519	5.757	844,096	-0.48(-7.75%)
Jul 17, 2002	6.277	6.277	6.082	6.241	624,132	-0.30(-4.63%)
Jul 12, 2002	6.710	6.710	6.457	6.544	199,034	-0.13(-1.95%)
Jul 11, 2002	6.739	6.739	6.385	6.674	620,528	-0.06(-0.96%)
Jul 10, 2002	6.746	6.782	6.674	6.739	375,338	+0.03(+0.43%)
Jul 09, 2002	6.681	6.767	6.681	6.710	373,675	+0.03(+0.43%)
Jul 08, 2002	6.594	6.681	6.594	6.681	467,648	+0.09(+1.31%)
Jul 05, 2002	6.486	6.681	6.486	6.594	270,277	+0.04(+0.55%)
Jul 04, 2002	6.674	6.782	6.320	6.558	972,720	+0.00(+0.00%)
Jul 03, 2002	6.674	6.782	6.320	6.558	972,720	-0.28(-4.11%)
Jul 02, 2002	6.977	6.977	6.493	6.840	1,015,272	-0.27(-3.76%)

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.