Indicators

MFA Financial Inc (NY: MFA )

10.85 -0.17 (-1.54%)

Official Closing Price Updated: 4:10 PM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 28, 2008	4.141	4.466	4.134	4.466	1,853,059	+0.28(+6.72%)
Nov 26, 2008	4.033	4.293	3.983	4.185	6,061,946	+0.09(+2.11%)
Nov 25, 2008	3.788	4.206	3.788	4.098	8,476,883	+0.42(+11.37%)
Nov 24, 2008	3.701	3.730	3.326	3.680	3,670,946	+0.14(+3.87%)
Nov 21, 2008	3.268	3.586	3.066	3.542	3,670,196	+0.41(+13.13%)
Nov 20, 2008	3.492	3.528	3.102	3.131	3,507,711	-0.43(-11.97%)
Nov 19, 2008	3.781	3.860	3.492	3.557	2,309,039	-0.28(-7.33%)
Nov 18, 2008	3.658	3.874	3.593	3.838	2,736,985	+0.20(+5.56%)
Nov 17, 2008	3.579	3.766	3.521	3.636	1,599,116	+0.07(+2.02%)
Nov 14, 2008	3.824	3.831	3.441	3.564	1,744,908	-0.30(-7.66%)
Nov 13, 2008	3.636	3.903	3.391	3.860	2,403,521	+0.27(+7.43%)
Nov 12, 2008	3.759	3.889	3.571	3.593	1,635,507	-0.27(-6.92%)
Nov 11, 2008	3.817	3.983	3.766	3.860	1,267,981	-0.01(-0.37%)
Nov 10, 2008	4.069	4.134	3.845	3.874	1,968,836	-0.12(-3.07%)
Nov 07, 2008	3.954	4.011	3.831	3.997	1,723,657	+0.09(+2.21%)
Nov 06, 2008	3.968	4.149	3.896	3.910	2,734,616	-0.11(-2.69%)
Nov 05, 2008	4.040	4.206	3.983	4.019	4,085,879	-0.09(-2.28%)
Nov 04, 2008	4.004	4.149	3.932	4.112	2,834,826	+0.20(+5.17%)

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.