Indicators

MFA Financial Inc (NY: MFA )

10.98 -0.02 (-0.14%)

Streaming Delayed Price Updated: 11:20 AM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2014	11.46	11.48	11.42	11.44	456,456	-0.01(-0.12%)
Nov 26, 2014	11.39	11.45	11.45	11.45	1,232,013	+0.07(+0.60%)
Nov 25, 2014	11.34	11.41	11.33	11.38	842,690	+0.07(+0.60%)
Nov 24, 2014	11.24	11.33	11.20	11.31	928,157	+0.08(+0.73%)
Nov 21, 2014	11.34	11.34	11.18	11.23	1,187,680	-0.05(-0.48%)
Nov 20, 2014	11.22	11.29	11.20	11.29	619,011	+0.07(+0.61%)
Nov 19, 2014	11.27	11.30	11.19	11.22	1,201,571	-0.11(-0.96%)
Nov 18, 2014	11.29	11.33	11.26	11.33	1,081,719	+0.07(+0.61%)
Nov 17, 2014	11.23	11.30	11.20	11.26	1,013,718	-0.01(-0.12%)
Nov 14, 2014	11.23	11.34	11.23	11.27	898,111	+0.01(+0.12%)
Nov 13, 2014	11.26	11.33	11.23	11.26	806,124	+0.03(+0.24%)
Nov 12, 2014	11.22	11.23	11.16	11.23	735,700	+0.00(+0.00%)
Nov 11, 2014	11.24	11.26	11.19	11.23	505,121	+0.00(+0.00%)
Nov 10, 2014	11.20	11.29	11.20	11.23	837,805	-0.03(-0.24%)
Nov 07, 2014	11.29	11.29	11.19	11.26	1,010,556	-0.01(-0.12%)
Nov 06, 2014	11.20	11.27	11.16	11.27	2,002,614	-0.01(-0.12%)
Nov 05, 2014	11.23	11.33	11.11	11.29	3,072,844	-0.16(-1.43%)
Nov 04, 2014	11.50	11.50	11.37	11.45	1,404,848	-0.07(-0.59%)

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.