Indicators

MFA Financial Inc (NY: MFA )

10.84 -0.01 (-0.09%)

Official Closing Price Updated: 7:00 PM EDT, May 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2013	8.851	8.971	8.805	8.899	1,570,291	-0.04(-0.40%)
Sep 27, 2013	8.959	9.006	8.863	8.935	2,297,339	+0.00(+0.00%)
Sep 26, 2013	8.935	8.995	8.863	8.935	2,199,718	+0.00(+0.00%)
Sep 25, 2013	8.827	8.959	8.827	8.935	2,001,909	+0.13(+1.49%)
Sep 24, 2013	8.827	8.899	8.780	8.803	3,317,161	-0.04(-0.41%)
Sep 23, 2013	8.887	8.965	8.817	8.839	3,032,841	-0.05(-0.54%)
Sep 20, 2013	9.090	9.126	8.851	8.887	4,375,594	-0.18(-1.98%)
Sep 19, 2013	9.233	9.245	9.054	9.066	2,335,017	-0.14(-1.56%)
Sep 18, 2013	8.983	9.233	8.887	9.210	2,748,765	+0.23(+2.53%)
Sep 17, 2013	8.923	9.024	8.911	8.983	1,754,414	+0.07(+0.80%)
Sep 16, 2013	8.923	8.959	8.732	8.911	1,957,924	+0.18(+2.05%)
Sep 13, 2013	8.756	8.821	8.678	8.732	2,427,579	+0.00(+0.00%)
Sep 12, 2013	8.815	8.852	8.732	8.732	2,005,816	-0.08(-0.95%)
Sep 11, 2013	8.684	8.815	8.660	8.815	2,242,942	+0.14(+1.65%)
Sep 10, 2013	8.756	8.756	8.588	8.672	2,066,655	-0.06(-0.68%)
Sep 09, 2013	8.768	8.791	8.684	8.732	3,533,738	+0.01(+0.14%)
Sep 06, 2013	8.720	8.791	8.660	8.720	1,734,844	+0.14(+1.67%)
Sep 05, 2013	8.708	8.708	8.576	8.576	1,308,775	-0.12(-1.37%)
Sep 04, 2013	8.624	8.839	8.612	8.696	3,198,346	+0.10(+1.11%)

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.