Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 30, 2002	5.808	5.894	5.772	5.844	356,904	+0.02(+0.37%)
Sep 27, 2002	5.902	5.945	5.772	5.822	488,855	-0.09(-1.59%)
Sep 26, 2002	5.952	5.967	5.837	5.916	643,952	-0.25(-3.98%)
Sep 25, 2002	6.205	6.234	6.118	6.161	494,122	+0.01(+0.23%)
Sep 24, 2002	6.169	6.262	6.133	6.147	421,216	+0.01(+0.24%)
Sep 23, 2002	6.133	6.349	6.075	6.133	471,114	+0.02(+0.35%)
Sep 20, 2002	6.183	6.205	5.952	6.111	684,702	-0.08(-1.28%)
Sep 19, 2002	6.349	6.486	6.140	6.190	570,770	-0.19(-2.94%)
Sep 18, 2002	6.349	6.400	6.176	6.378	713,254	+0.03(+0.45%)
Sep 17, 2002	6.674	6.782	6.313	6.349	1,256,304	-0.56(-8.14%)
Sep 16, 2002	6.991	7.020	6.854	6.912	391,139	-0.08(-1.14%)
Sep 13, 2002	6.666	6.998	6.666	6.991	519,902	+0.33(+4.98%)
Sep 12, 2002	6.739	6.818	6.638	6.659	682,900	-0.08(-1.18%)
Sep 11, 2002	6.782	6.782	6.652	6.739	128,901	-0.01(-0.11%)
Sep 10, 2002	6.804	6.926	6.645	6.746	494,122	-0.13(-1.89%)
Sep 09, 2002	6.710	6.905	6.710	6.876	396,822	+0.12(+1.82%)
Sep 06, 2002	6.710	6.789	6.710	6.753	438,958	+0.08(+1.19%)
Sep 05, 2002	6.782	6.804	6.652	6.674	254,892	-0.11(-1.60%)
Sep 04, 2002	6.493	6.818	6.457	6.782	360,646	+0.29(+4.44%)

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.