Indicators

MFA Financial Inc (NY: MFA )

10.63 -0.21 (-1.94%)

Streaming Delayed Price Updated: 2:03 PM EDT, May 23, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	14.52	14.56	14.18	14.26	1,576,501	-0.26(-1.76%)
Dec 28, 2018	14.32	14.62	14.32	14.52	1,161,250	+0.17(+1.19%)
Dec 27, 2018	14.15	14.35	13.90	14.35	1,847,884	+0.15(+1.05%)
Dec 26, 2018	13.55	14.22	13.55	14.20	2,766,623	+0.64(+4.74%)
Dec 24, 2018	13.68	13.72	13.26	13.55	1,429,948	-0.15(-1.06%)
Dec 21, 2018	13.89	14.11	13.70	13.70	3,300,471	-0.14(-1.05%)
Dec 20, 2018	14.16	14.16	13.68	13.84	3,218,365	-0.31(-2.20%)
Dec 19, 2018	14.28	14.39	14.09	14.16	2,238,940	-0.12(-0.87%)
Dec 18, 2018	14.38	14.51	14.18	14.28	1,778,802	+0.00(+0.00%)
Dec 17, 2018	14.53	14.67	14.22	14.28	2,463,567	-0.19(-1.29%)
Dec 14, 2018	14.45	14.57	14.40	14.47	1,210,843	-0.02(-0.14%)
Dec 13, 2018	14.53	14.59	14.49	14.49	1,106,531	-0.04(-0.29%)
Dec 12, 2018	14.59	14.63	14.48	14.53	1,167,710	-0.02(-0.14%)
Dec 11, 2018	14.63	14.74	14.51	14.55	1,483,618	-0.04(-0.28%)
Dec 10, 2018	14.82	14.88	14.59	14.59	1,265,050	-0.25(-1.68%)
Dec 07, 2018	14.84	14.88	14.69	14.84	1,720,174	-0.02(-0.14%)
Dec 06, 2018	14.61	14.86	14.53	14.86	1,241,033	+0.19(+1.27%)
Dec 04, 2018	14.90	14.98	14.63	14.67	1,337,404	-0.25(-1.67%)

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.