Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2016	9.512	9.901	9.465	9.886	3,743,225	+0.45(+4.79%)
Jan 28, 2016	9.294	9.489	9.263	9.434	2,467,238	+0.19(+2.02%)
Jan 27, 2016	9.294	9.387	9.154	9.247	2,344,725	-0.05(-0.50%)
Jan 26, 2016	9.232	9.356	9.123	9.294	4,206,161	+0.28(+3.11%)
Jan 25, 2016	9.341	9.341	8.983	9.014	2,001,491	-0.33(-3.50%)
Jan 22, 2016	9.123	9.372	9.123	9.341	2,247,525	+0.30(+3.27%)
Jan 21, 2016	9.076	9.294	9.014	9.045	1,997,543	+0.05(+0.52%)
Jan 20, 2016	9.372	9.372	8.735	8.998	3,739,818	-0.42(-4.46%)
Jan 19, 2016	9.621	9.636	9.325	9.419	2,155,526	-0.22(-2.26%)
Jan 15, 2016	9.777	9.636	9.636	9.636	1,546,782	-0.31(-3.13%)
Jan 14, 2016	9.995	10.03	9.769	9.948	1,506,787	-0.06(-0.62%)
Jan 13, 2016	10.20	10.26	9.886	10.01	1,542,633	-0.20(-1.98%)
Jan 12, 2016	10.41	10.41	10.13	10.21	2,033,280	-0.16(-1.50%)
Jan 11, 2016	10.27	10.40	10.24	10.37	1,089,311	+0.12(+1.22%)
Jan 08, 2016	10.40	10.43	10.24	10.24	1,692,826	-0.16(-1.50%)
Jan 07, 2016	10.66	10.70	10.38	10.40	3,360,264	-0.36(-3.33%)
Jan 06, 2016	10.59	10.82	10.59	10.76	1,575,234	+0.09(+0.88%)
Jan 05, 2016	10.51	10.77	10.41	10.66	1,231,314	+0.16(+1.48%)

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.