Skip to main content

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

Date Open High Low Close Volume Change (%)
May 29, 2015 11.34 11.41 11.32 11.38 1,759,195 +0.07(+0.63%)
May 28, 2015 11.34 11.35 11.29 11.31 1,152,569 -0.03(-0.25%)
May 27, 2015 11.34 11.37 11.31 11.34 1,028,659 +0.01(+0.13%)
May 26, 2015 11.35 11.38 11.31 11.32 1,380,278 -0.04(-0.38%)
May 22, 2015 11.37 11.37 11.37 11.37 583,202 -0.01(-0.13%)
May 21, 2015 11.41 11.44 11.37 11.38 696,870 +0.00(+0.00%)
May 20, 2015 11.41 11.44 11.37 11.38 719,992 +0.01(+0.13%)
May 19, 2015 11.38 11.42 11.35 11.37 760,326 -0.01(-0.13%)
May 18, 2015 11.32 11.39 11.31 11.38 2,245,052 +0.03(+0.25%)
May 15, 2015 11.34 11.37 11.28 11.35 1,548,893 +0.04(+0.38%)
May 14, 2015 11.32 11.37 11.28 11.31 2,139,178 +0.04(+0.38%)
May 13, 2015 11.29 11.35 11.25 11.27 1,269,221 -0.01(-0.13%)
May 12, 2015 11.18 11.29 11.11 11.28 1,629,899 +0.06(+0.51%)
May 11, 2015 11.19 11.22 11.05 11.22 3,812,851 +0.03(+0.26%)
May 08, 2015 11.24 11.27 11.19 11.19 781,799 +0.04(+0.39%)
May 07, 2015 11.08 11.21 11.04 11.15 2,288,695 +0.07(+0.65%)
May 06, 2015 11.18 11.18 11.04 11.08 1,474,818 -0.03(-0.26%)
May 05, 2015 11.29 11.35 11.11 11.11 1,969,791 -0.16(-1.40%)
May 04, 2015 11.19 11.31 11.17 11.27 1,445,505 +0.09(+0.77%)
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.