Indicators

MFA Financial Inc (NY: MFA )

11.01 +0.01 (+0.05%)

Streaming Delayed Price Updated: 1:13 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2013	9.009	9.034	8.966	8.972	1,157,656	-0.05(-0.55%)
Nov 27, 2013	8.948	9.022	8.862	9.022	2,178,768	+0.14(+1.52%)
Nov 26, 2013	8.997	9.009	8.862	8.886	1,495,150	-0.14(-1.50%)
Nov 25, 2013	8.874	9.034	8.862	9.022	2,156,860	+0.14(+1.52%)
Nov 22, 2013	8.923	8.960	8.831	8.886	1,725,554	-0.04(-0.41%)
Nov 21, 2013	8.862	8.923	8.776	8.923	3,464,157	+0.14(+1.54%)
Nov 20, 2013	8.812	8.936	8.751	8.788	9,213,497	-0.01(-0.14%)
Nov 19, 2013	8.972	8.985	8.776	8.800	5,052,822	-0.18(-2.05%)
Nov 18, 2013	9.108	9.120	8.985	8.985	3,324,575	-0.11(-1.22%)
Nov 15, 2013	9.268	9.329	9.096	9.096	3,413,774	-0.16(-1.73%)
Nov 14, 2013	9.157	9.329	9.132	9.256	3,609,059	+0.39(+4.44%)
Nov 12, 2013	8.862	8.899	8.789	8.862	5,256,977	-0.05(-0.55%)
Nov 11, 2013	8.997	8.997	8.788	8.911	4,384,493	-0.15(-1.63%)
Nov 08, 2013	9.071	9.083	8.960	9.059	2,572,303	-0.09(-0.94%)
Nov 07, 2013	9.120	9.182	9.083	9.145	2,089,534	+0.00(+0.00%)
Nov 06, 2013	9.046	9.169	9.046	9.145	2,278,209	+0.09(+0.95%)
Nov 05, 2013	9.083	9.096	8.997	9.059	2,696,966	-0.05(-0.54%)
Nov 04, 2013	9.096	9.169	8.960	9.108	4,762,121	-0.04(-0.40%)

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.