Indicators

MFA Financial Inc (NY: MFA )

10.96 -0.05 (-0.50%)

Streaming Delayed Price Updated: 11:47 AM EDT, May 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	8.378	8.477	8.339	8.398	3,460,940	-0.01(-0.12%)
Sep 27, 2012	8.368	8.427	8.339	8.408	3,234,081	+0.08(+0.95%)
Sep 26, 2012	8.447	8.477	8.309	8.329	4,816,027	-0.13(-1.52%)
Sep 25, 2012	8.497	8.516	8.437	8.457	3,970,684	-0.01(-0.12%)
Sep 24, 2012	8.467	8.526	8.408	8.467	3,721,614	-0.02(-0.23%)
Sep 21, 2012	8.309	8.487	8.309	8.487	6,425,934	+0.19(+2.26%)
Sep 20, 2012	8.279	8.319	8.255	8.299	2,080,875	+0.02(+0.24%)
Sep 19, 2012	8.260	8.299	8.250	8.279	3,489,566	+0.00(+0.00%)
Sep 18, 2012	8.200	8.299	8.126	8.279	5,099,267	+0.12(+1.45%)
Sep 17, 2012	8.210	8.240	8.052	8.161	8,211,874	-0.06(-0.72%)
Sep 14, 2012	8.269	8.309	8.161	8.220	4,796,957	-0.02(-0.24%)
Sep 13, 2012	8.279	8.279	8.220	8.240	2,828,493	-0.02(-0.24%)
Sep 12, 2012	8.250	8.299	8.210	8.260	2,751,260	+0.03(+0.36%)
Sep 11, 2012	8.210	8.250	8.141	8.230	3,418,105	+0.04(+0.48%)
Sep 10, 2012	8.180	8.220	8.161	8.190	2,841,952	+0.01(+0.12%)
Sep 07, 2012	8.141	8.190	8.092	8.180	2,449,138	+0.06(+0.73%)
Sep 06, 2012	8.180	8.211	8.111	8.121	3,036,724	-0.04(-0.48%)
Sep 05, 2012	8.200	8.210	8.141	8.161	2,554,143	-0.05(-0.60%)

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.