Indicators

MFA Financial Inc (NY: MFA )

10.68 -0.08 (-0.74%)

Streaming Delayed Price Updated: 2:30 PM EDT, Apr 30, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	5.464	5.508	5.389	5.464	11,773,883	+0.04(+0.69%)
May 27, 2010	5.300	5.426	5.231	5.426	16,593,373	+0.24(+4.60%)
May 26, 2010	5.188	5.300	5.164	5.188	46,232	-0.03(-0.57%)
May 25, 2010	5.083	5.225	5.061	5.218	11,592,103	+0.04(+0.86%)
May 24, 2010	5.210	5.232	5.136	5.173	5,677,210	-0.04(-0.72%)
May 21, 2010	5.106	5.210	5.076	5.210	9,585,972	+0.09(+1.75%)
May 20, 2010	5.158	5.218	5.113	5.121	60,238	-0.13(-2.41%)
May 19, 2010	5.240	5.292	5.180	5.247	9,473,161	+0.00(+0.00%)
May 18, 2010	5.352	5.367	5.218	5.247	45,573	-0.07(-1.26%)
May 17, 2010	5.240	5.329	5.225	5.314	5,664,312	+0.07(+1.42%)
May 14, 2010	5.240	5.307	5.188	5.240	5,931,746	-0.09(-1.68%)
May 13, 2010	5.352	5.404	5.314	5.329	7,427,580	-0.03(-0.56%)
May 12, 2010	5.292	5.389	5.292	5.359	5,323,923	+0.07(+1.41%)
May 11, 2010	5.337	5.352	5.270	5.285	58,521	-0.03(-0.56%)
May 10, 2010	5.247	5.322	5.247	5.314	8,004,730	+0.22(+4.24%)
May 07, 2010	5.039	5.128	4.957	5.098	14,013,079	+0.16(+3.32%)
May 06, 2010	4.934	5.203	4.577	4.934	3,219	-0.32(-6.03%)
May 05, 2010	5.270	5.285	5.180	5.251	10,692,296	-0.01(-0.21%)
May 04, 2010	5.344	5.361	5.218	5.262	1,341	-0.07(-1.40%)

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.