Indicators

MFA Financial Inc (NY: MFA )

11.00 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2002	6.277	6.277	6.176	6.219	81,637	-0.04(-0.69%)
Nov 27, 2002	6.147	6.262	6.133	6.262	397,792	+0.15(+2.48%)
Nov 26, 2002	6.133	6.190	6.097	6.111	352,192	+0.01(+0.24%)
Nov 25, 2002	5.873	6.097	5.837	6.097	467,233	+0.22(+3.81%)
Nov 22, 2002	5.916	5.916	5.779	5.873	156,206	-0.01(-0.12%)
Nov 21, 2002	5.866	6.082	5.822	5.880	167,849	+0.04(+0.62%)
Nov 20, 2002	5.772	5.844	5.757	5.844	157,731	+0.09(+1.50%)
Nov 19, 2002	5.844	5.873	5.707	5.757	428,701	-0.09(-1.48%)
Nov 18, 2002	5.931	5.931	5.808	5.844	210,677	-0.01(-0.25%)
Nov 15, 2002	5.830	5.902	5.772	5.858	328,075	-0.02(-0.37%)
Nov 14, 2002	5.844	5.880	5.779	5.880	301,601	+0.09(+1.62%)
Nov 13, 2002	5.808	5.808	5.772	5.786	158,285	-0.02(-0.37%)
Nov 12, 2002	5.844	5.866	5.779	5.808	121,555	+0.00(+0.00%)
Nov 11, 2002	5.866	5.866	5.772	5.808	258,218	-0.04(-0.74%)
Nov 08, 2002	5.844	5.880	5.815	5.851	90,646	+0.02(+0.37%)
Nov 07, 2002	5.894	5.902	5.808	5.830	157,176	-0.09(-1.46%)
Nov 06, 2002	5.844	5.916	5.830	5.916	262,376	+0.09(+1.49%)
Nov 05, 2002	6.010	6.017	5.815	5.830	173,254	-0.19(-3.12%)
Nov 04, 2002	5.844	6.039	5.822	6.017	363,834	+0.19(+3.22%)

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.