Indicators

MFA Financial Inc (NY: MFA )

10.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	11.05	11.08	10.92	10.96	1,302,574	-0.10(-0.89%)
Jan 29, 2015	11.16	11.16	10.93	11.06	1,086,788	-0.04(-0.38%)
Jan 28, 2015	11.13	11.16	11.06	11.10	2,882,095	+0.01(+0.13%)
Jan 27, 2015	11.03	11.14	11.00	11.09	2,421,529	+0.04(+0.38%)
Jan 26, 2015	10.91	11.05	10.85	11.05	1,096,160	+0.13(+1.15%)
Jan 23, 2015	11.02	11.02	10.86	10.92	1,399,445	-0.08(-0.76%)
Jan 22, 2015	10.84	11.00	10.82	11.00	1,191,430	+0.22(+2.08%)
Jan 21, 2015	10.79	10.88	10.77	10.78	1,403,229	-0.04(-0.39%)
Jan 20, 2015	10.96	10.99	10.78	10.82	1,666,324	-0.15(-1.40%)
Jan 16, 2015	10.91	10.99	10.89	10.98	978,040	+0.04(+0.38%)
Jan 15, 2015	10.96	11.02	10.91	10.93	1,469,600	-0.03(-0.25%)
Jan 14, 2015	10.98	10.99	10.88	10.96	1,578,055	-0.07(-0.63%)
Jan 13, 2015	11.17	11.19	10.99	11.03	1,318,020	-0.11(-1.00%)
Jan 12, 2015	11.12	11.19	11.05	11.14	2,898,570	+0.00(+0.00%)
Jan 09, 2015	11.21	11.26	11.13	11.14	2,919,314	-0.10(-0.87%)
Jan 08, 2015	11.27	11.30	11.17	11.24	1,606,484	+0.00(+0.00%)
Jan 07, 2015	11.33	11.37	11.20	11.24	1,948,397	-0.06(-0.49%)
Jan 06, 2015	11.35	11.42	11.26	11.30	2,546,251	-0.03(-0.25%)
Jan 05, 2015	11.14	11.37	11.12	11.33	2,058,091	+0.00(+0.00%)

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.