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 (%)
May 29, 2009	4.524	4.553	4.434	4.516	9,745,672	+0.01(+0.32%)
May 28, 2009	4.545	4.545	4.430	4.502	8,706,748	+0.01(+0.16%)
May 27, 2009	4.661	4.690	4.452	4.495	8,078,754	-0.17(-3.71%)
May 26, 2009	4.488	4.682	4.473	4.668	8,535,215	+0.15(+3.35%)
May 22, 2009	4.632	4.675	4.516	4.516	5,272,161	-0.09(-2.03%)
May 21, 2009	4.538	4.639	4.516	4.610	3,884,750	+0.05(+1.11%)
May 20, 2009	4.646	4.690	4.560	4.560	4,400,427	-0.04(-0.94%)
May 19, 2009	4.740	4.747	4.589	4.603	6,133,467	-0.16(-3.33%)
May 18, 2009	4.538	4.791	4.488	4.762	7,788,253	+0.26(+5.77%)
May 15, 2009	4.574	4.617	4.437	4.502	6,495,515	-0.11(-2.35%)
May 14, 2009	4.516	4.646	4.452	4.610	5,960,800	+0.14(+3.06%)
May 13, 2009	4.581	4.581	4.459	4.473	6,860,302	-0.05(-1.12%)
May 12, 2009	4.538	4.625	4.452	4.524	6,380,215	+0.00(+0.00%)
May 11, 2009	4.574	4.718	4.495	4.524	7,571,528	-0.17(-3.54%)
May 08, 2009	4.480	4.726	4.444	4.690	11,471,616	+0.30(+6.73%)
May 07, 2009	4.560	4.632	4.394	4.394	9,204,341	-0.17(-3.64%)
May 06, 2009	4.401	4.581	4.329	4.560	9,307,323	+0.14(+3.27%)
May 05, 2009	4.415	4.473	4.358	4.415	6,972,360	-0.03(-0.65%)
May 04, 2009	4.351	4.459	4.322	4.444	9,982,109	+0.21(+4.94%)

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.