Indicators

MFA Financial Inc (NY: MFA )

11.02 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2012	6.791	6.856	6.754	6.819	6,074,324	+0.08(+1.24%)
Jan 30, 2012	6.735	6.763	6.698	6.735	3,367,421	-0.02(-0.28%)
Jan 27, 2012	6.726	6.758	6.689	6.754	3,742,645	+0.02(+0.28%)
Jan 26, 2012	6.670	6.744	6.652	6.735	5,179,368	+0.09(+1.40%)
Jan 25, 2012	6.577	6.652	6.512	6.642	3,196,245	+0.07(+1.13%)
Jan 24, 2012	6.559	6.624	6.531	6.568	3,514,200	+0.00(+0.00%)
Jan 23, 2012	6.475	6.577	6.466	6.568	1,832,561	+0.10(+1.58%)
Jan 20, 2012	6.456	6.494	6.401	6.466	4,729,948	+0.01(+0.14%)
Jan 19, 2012	6.484	6.494	6.410	6.456	3,476,205	+0.01(+0.14%)
Jan 18, 2012	6.438	6.456	6.401	6.447	3,198,020	-0.01(-0.14%)
Jan 17, 2012	6.466	6.494	6.438	6.456	2,975,521	+0.03(+0.43%)
Jan 13, 2012	6.364	6.438	6.326	6.429	3,750,146	+0.03(+0.44%)
Jan 12, 2012	6.484	6.503	6.382	6.401	4,724,188	-0.06(-0.86%)
Jan 11, 2012	6.447	6.494	6.391	6.456	4,469,473	+0.00(+0.00%)
Jan 10, 2012	6.391	6.466	6.345	6.456	4,475,613	+0.13(+2.06%)
Jan 09, 2012	6.345	6.354	6.299	6.326	1,948,871	+0.05(+0.74%)
Jan 06, 2012	6.234	6.328	6.187	6.280	2,627,357	+0.07(+1.20%)
Jan 05, 2012	6.252	6.317	6.178	6.206	5,475,209	-0.05(-0.74%)

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.