Indicators

MFA Financial Inc (NY: MFA )

10.98 -0.02 (-0.18%)

Streaming Delayed Price Updated: 9:34 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2009	5.303	5.476	5.252	5.462	5,788,059	+0.18(+3.42%)
Nov 27, 2009	5.332	5.382	5.274	5.281	2,290,260	-0.09(-1.75%)
Nov 25, 2009	5.483	5.483	5.375	5.375	2,572,327	-0.06(-1.19%)
Nov 24, 2009	5.447	5.462	5.382	5.440	3,576,425	+0.01(+0.13%)
Nov 23, 2009	5.498	5.548	5.422	5.433	3,705,412	-0.02(-0.40%)
Nov 20, 2009	5.411	5.490	5.411	5.454	7,050,166	+0.01(+0.13%)
Nov 19, 2009	5.433	5.476	5.382	5.447	6,092,694	+0.00(+0.00%)
Nov 18, 2009	5.433	5.469	5.418	5.447	4,853,481	+0.04(+0.67%)
Nov 17, 2009	5.397	5.462	5.361	5.411	4,099,075	-0.01(-0.13%)
Nov 16, 2009	5.317	5.440	5.303	5.418	6,934,587	+0.12(+2.32%)
Nov 13, 2009	5.296	5.343	5.260	5.296	4,353,174	-0.01(-0.14%)
Nov 12, 2009	5.462	5.469	5.303	5.303	5,448,789	-0.16(-2.91%)
Nov 11, 2009	5.454	5.512	5.411	5.462	5,229,857	+0.04(+0.66%)
Nov 10, 2009	5.375	5.447	5.346	5.426	7,239,077	+0.03(+0.53%)
Nov 09, 2009	5.224	5.397	5.173	5.397	7,481,700	+0.24(+4.62%)
Nov 06, 2009	5.260	5.310	5.137	5.159	9,922,707	-0.16(-2.99%)
Nov 05, 2009	5.173	5.325	5.173	5.317	6,424,240	+0.17(+3.37%)
Nov 04, 2009	5.397	5.424	5.137	5.144	12,217,049	-0.25(-4.68%)
Nov 03, 2009	5.353	5.397	5.216	5.397	6,942,127	+0.03(+0.54%)

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.