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 30, 2010	5.838	5.881	5.797	5.835	3,335,162	-0.02(-0.39%)
Sep 29, 2010	5.843	5.866	5.797	5.858	3,682,359	+0.01(+0.13%)
Sep 28, 2010	5.850	5.850	5.766	5.850	70,315	+0.02(+0.39%)
Sep 27, 2010	5.835	5.870	5.797	5.828	3,289,676	-0.01(-0.13%)
Sep 24, 2010	5.782	5.843	5.751	5.835	5,214,150	+0.11(+2.01%)
Sep 23, 2010	5.705	5.766	5.675	5.720	14,183	-0.01(-0.13%)
Sep 22, 2010	5.713	5.774	5.697	5.728	3,958,241	+0.02(+0.27%)
Sep 21, 2010	5.858	5.873	5.705	5.713	6,227,075	-0.14(-2.35%)
Sep 20, 2010	5.858	5.889	5.820	5.850	4,339,990	-0.01(-0.13%)
Sep 17, 2010	5.858	5.866	5.770	5.858	4,064,781	+0.02(+0.26%)
Sep 15, 2010	5.797	5.843	5.774	5.843	3,023,143	+0.05(+0.79%)
Sep 14, 2010	5.805	5.843	5.774	5.797	3,378,415	+0.00(+0.00%)
Sep 13, 2010	5.774	5.805	5.728	5.797	2,980,333	+0.07(+1.20%)
Sep 10, 2010	5.774	5.805	5.713	5.728	6,123,332	-0.08(-1.32%)
Sep 09, 2010	5.759	5.805	5.720	5.805	3,850,422	+0.07(+1.20%)
Sep 08, 2010	5.743	5.774	5.713	5.736	2,288	+0.02(+0.27%)
Sep 07, 2010	5.774	5.789	5.713	5.720	11,538	-0.05(-0.93%)
Sep 03, 2010	5.774	5.805	5.705	5.774	3,366,246	+0.02(+0.40%)
Sep 02, 2010	5.728	5.766	5.682	5.751	143,298	+0.04(+0.67%)

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.