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 (%)
Jan 31, 2017	13.60	13.75	13.31	13.70	2,629,298	+0.05(+0.38%)
Jan 30, 2017	13.63	13.68	13.55	13.65	791,914	-0.02(-0.13%)
Jan 27, 2017	13.74	13.74	13.58	13.67	566,430	-0.03(-0.25%)
Jan 26, 2017	13.76	13.76	13.67	13.70	1,097,208	-0.02(-0.13%)
Jan 25, 2017	13.76	13.76	13.65	13.72	795,855	+0.00(+0.00%)
Jan 24, 2017	13.81	13.81	13.67	13.72	860,382	-0.07(-0.50%)
Jan 23, 2017	13.72	13.80	13.65	13.79	684,920	+0.10(+0.76%)
Jan 20, 2017	13.60	13.69	13.55	13.69	539,573	+0.09(+0.64%)
Jan 19, 2017	13.65	13.69	13.51	13.60	769,962	-0.03(-0.26%)
Jan 18, 2017	13.58	13.69	13.52	13.63	794,730	+0.05(+0.38%)
Jan 17, 2017	13.65	13.72	13.54	13.58	763,004	-0.02(-0.13%)
Jan 13, 2017		13.60	13.60	13.60	0	+0.12(+0.90%)
Jan 12, 2017	13.53	13.56	13.43	13.48	2,379,846	-0.07(-0.51%)
Jan 11, 2017	13.56	13.72	13.51	13.55	2,206,651	-0.02(-0.13%)
Jan 10, 2017	13.58	13.69	13.46	13.56	2,628,132	+0.02(+0.13%)
Jan 09, 2017	13.79	13.79	13.50	13.55	1,544,686	-0.24(-1.76%)
Jan 06, 2017	13.76	13.82	13.69	13.79	1,094,246	+0.02(+0.13%)
Jan 05, 2017	13.72	13.77	13.63	13.77	1,378,730	+0.05(+0.38%)
Jan 04, 2017	13.53	13.72	13.51	13.72	1,464,410	+0.24(+1.80%)

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.