Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 29, 2006	5.288	5.404	5.288	5.375	815,682	+0.07(+1.36%)
Sep 28, 2006	5.267	5.310	5.216	5.303	1,379,384	+0.04(+0.69%)
Sep 27, 2006	5.281	5.303	5.252	5.267	3,776,397	-0.04(-0.68%)
Sep 26, 2006	5.332	5.368	5.267	5.303	681,375	-0.05(-0.94%)
Sep 25, 2006	5.303	5.389	5.260	5.353	413,177	+0.05(+0.95%)
Sep 22, 2006	5.281	5.310	5.238	5.303	344,568	+0.00(+0.00%)
Sep 21, 2006	5.281	5.353	5.231	5.303	1,195,457	+0.04(+0.82%)
Sep 20, 2006	5.115	5.288	5.108	5.260	1,921,879	+0.16(+3.11%)
Sep 19, 2006	5.029	5.108	5.022	5.101	740,698	+0.07(+1.43%)
Sep 18, 2006	5.072	5.101	5.029	5.029	777,012	-0.03(-0.57%)
Sep 15, 2006	5.094	5.101	5.058	5.058	780,616	-0.01(-0.28%)
Sep 14, 2006	5.086	5.086	5.029	5.072	414,979	-0.01(-0.28%)
Sep 13, 2006	5.050	5.086	5.022	5.086	1,255,888	+0.04(+0.71%)
Sep 12, 2006	5.007	5.065	5.000	5.050	566,750	+0.02(+0.43%)
Sep 11, 2006	4.985	5.036	4.985	5.029	263,347	+0.01(+0.29%)
Sep 08, 2006	5.050	5.050	4.985	5.014	271,801	-0.04(-0.71%)
Sep 07, 2006	4.993	5.058	4.978	5.050	1,995,616	+0.04(+0.72%)
Sep 06, 2006	5.014	5.050	4.993	5.014	565,364	-0.03(-0.57%)
Sep 05, 2006	5.014	5.072	5.000	5.043	229,804	+0.01(+0.29%)

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.