Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2017	16.32	16.40	16.27	16.34	799,314	+0.02(+0.11%)
Sep 28, 2017	16.23	16.35	16.08	16.32	1,479,636	+0.09(+0.57%)
Sep 27, 2017	16.17	16.25	16.06	16.23	1,056,505	+0.11(+0.69%)
Sep 26, 2017	16.17	16.23	16.12	16.12	1,368,395	-0.04(-0.23%)
Sep 25, 2017	16.15	16.17	16.04	16.15	776,192	+0.02(+0.11%)
Sep 22, 2017	16.06	16.15	16.06	16.14	715,137	+0.11(+0.68%)
Sep 21, 2017	15.99	16.06	15.97	16.03	618,485	+0.04(+0.23%)
Sep 20, 2017	16.06	16.14	15.97	15.99	1,103,161	-0.05(-0.34%)
Sep 19, 2017	15.90	16.14	15.90	16.04	1,308,206	+0.16(+1.03%)
Sep 18, 2017	15.92	15.97	15.86	15.88	1,557,653	-0.02(-0.12%)
Sep 15, 2017	15.86	15.95	15.83	15.90	1,852,532	+0.05(+0.35%)
Sep 14, 2017	15.88	15.97	15.84	15.84	1,654,883	-0.05(-0.34%)
Sep 13, 2017	15.97	16.04	15.86	15.90	1,526,394	-0.11(-0.68%)
Sep 12, 2017	16.03	16.06	15.94	16.01	791,137	+0.02(+0.11%)
Sep 11, 2017	15.79	16.03	15.77	15.99	725,890	+0.18(+1.15%)
Sep 08, 2017	15.73	15.81	15.73	15.81	722,055	+0.07(+0.46%)
Sep 07, 2017	15.83	15.86	15.73	15.73	871,752	-0.07(-0.46%)
Sep 06, 2017	15.73	15.90	15.73	15.81	871,250	+0.02(+0.12%)
Sep 05, 2017	16.06	16.08	15.79	15.79	938,513	-0.26(-1.59%)

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.