Indicators

MFA Financial Inc (NY: MFA )

10.84 -0.11 (-1.00%)

Official Closing Price Updated: 4:10 PM EDT, May 6, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 24, 2011	6.757	6.807	6.706	6.790	3,496,787	+0.05(+0.74%)
May 23, 2011	6.773	6.807	6.732	6.740	2,943,594	-0.05(-0.74%)
May 20, 2011	6.757	6.807	6.757	6.790	2,966,180	+0.02(+0.25%)
May 19, 2011	6.782	6.790	6.748	6.773	2,672,059	+0.03(+0.37%)
May 18, 2011	6.757	6.765	6.723	6.748	2,539,412	+0.01(+0.12%)
May 17, 2011	6.765	6.798	6.723	6.740	3,543,980	-0.03(-0.37%)
May 16, 2011	6.798	6.865	6.765	6.765	3,731,337	-0.04(-0.61%)
May 13, 2011	6.873	6.873	6.798	6.807	2,570,302	-0.05(-0.73%)
May 12, 2011	6.823	6.882	6.798	6.857	2,867,490	+0.03(+0.37%)
May 11, 2011	6.840	6.873	6.807	6.832	8,535,783	-0.01(-0.12%)
May 10, 2011	6.823	6.865	6.807	6.840	4,764,129	+0.03(+0.49%)
May 09, 2011	6.790	6.831	6.757	6.807	3,680,986	+0.02(+0.25%)
May 06, 2011	6.757	6.798	6.732	6.790	5,624,108	+0.03(+0.49%)
May 05, 2011	6.757	6.798	6.732	6.757	4,892,389	-0.01(-0.12%)
May 04, 2011	6.757	6.794	6.715	6.765	8,135,334	+0.03(+0.37%)
May 03, 2011	6.648	6.757	6.648	6.740	6,309,881	+0.08(+1.25%)

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.