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 (%)
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.