Indicators

MFA Financial Inc (NY: MFA )

11.01 +0.01 (+0.05%)

Streaming Delayed Price Updated: 12:34 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 30, 2020	10.31	10.31	9.902	10.04	2,510,195	-0.33(-3.14%)
Nov 27, 2020	10.47	10.47	10.27	10.36	956,145	-0.05(-0.52%)
Nov 25, 2020	10.53	10.55	10.23	10.42	2,089,777	-0.05(-0.52%)
Nov 24, 2020	10.58	10.77	10.42	10.47	3,788,438	+0.35(+3.49%)
Nov 23, 2020	9.875	10.20	9.875	10.12	2,019,505	+0.33(+3.32%)
Nov 20, 2020	9.712	9.929	9.658	9.793	2,065,449	+0.08(+0.84%)
Nov 19, 2020	9.685	9.793	9.495	9.712	2,438,029	+0.05(+0.56%)
Nov 18, 2020	9.956	10.25	9.631	9.658	4,575,960	-0.05(-0.56%)
Nov 17, 2020	9.359	9.902	9.332	9.712	3,455,046	+0.30(+3.17%)
Nov 16, 2020	9.088	9.604	9.061	9.414	4,341,954	+0.35(+3.89%)
Nov 13, 2020	8.844	9.359	8.763	9.061	3,040,467	+0.27(+3.09%)
Nov 12, 2020	8.871	8.980	8.708	8.790	2,531,267	-0.16(-1.82%)
Nov 11, 2020	9.034	9.061	8.708	8.952	2,343,575	+0.03(+0.30%)
Nov 10, 2020	8.844	9.088	8.654	8.925	5,291,656	+0.24(+2.81%)
Nov 09, 2020	8.790	8.871	8.491	8.681	4,383,429	+0.43(+5.26%)
Nov 06, 2020	8.301	8.383	8.166	8.247	3,062,990	-0.05(-0.65%)
Nov 05, 2020	8.301	8.817	8.220	8.301	5,417,534	+0.41(+5.15%)
Nov 04, 2020	7.949	8.111	7.813	7.894	1,316,835	-0.14(-1.69%)
Nov 03, 2020	7.922	8.111	7.922	8.030	1,135,232	+0.14(+1.72%)

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.