Indicators

MFA Financial Inc (NY: MFA )

10.95 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 3, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2004	6.522	6.623	6.522	6.544	338,193	-0.04(-0.55%)
May 27, 2004	6.739	6.746	6.515	6.580	357,043	-0.06(-0.98%)
May 26, 2004	6.436	6.666	6.428	6.645	527,803	+0.10(+1.54%)
May 25, 2004	6.385	6.565	6.313	6.544	783,388	+0.14(+2.25%)
May 24, 2004	6.284	6.407	6.262	6.400	576,868	+0.12(+1.84%)
May 21, 2004	6.356	6.356	6.241	6.284	435,631	-0.07(-1.14%)
May 20, 2004	6.205	6.363	6.205	6.356	352,885	+0.11(+1.73%)
May 19, 2004	6.262	6.335	6.205	6.248	549,702	-0.01(-0.23%)
May 18, 2004	6.133	6.262	6.111	6.262	432,305	+0.18(+2.97%)
May 17, 2004	6.133	6.161	6.032	6.082	453,650	-0.05(-0.82%)
May 14, 2004	6.147	6.198	6.024	6.133	1,152,905	-0.01(-0.23%)
May 13, 2004	6.097	6.205	6.060	6.147	749,568	-0.02(-0.35%)
May 12, 2004	6.234	6.234	6.003	6.169	701,334	-0.03(-0.47%)
May 11, 2004	6.104	6.198	6.089	6.198	827,464	+0.17(+2.75%)
May 10, 2004	6.190	6.226	5.700	6.032	1,980,231	-0.23(-3.69%)
May 07, 2004	6.407	6.443	6.212	6.262	1,276,540	-0.20(-3.12%)
May 06, 2004	6.544	6.544	6.320	6.464	802,238	-0.04(-0.67%)
May 05, 2004	6.501	6.558	6.450	6.508	572,987	+0.01(+0.11%)
May 04, 2004	6.436	6.529	6.428	6.501	591,560	+0.03(+0.45%)

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.