Indicators

MFA Financial Inc (NY: MFA )

10.80 UNCHANGED

Streaming Delayed Price Updated: 1:50 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	4.134	4.264	4.040	4.242	10,722,419	+0.19(+4.81%)
Mar 30, 2009	4.149	4.149	4.026	4.048	7,536,699	-0.18(-4.27%)
Mar 26, 2009	4.156	4.235	4.004	4.228	8,331,694	+0.12(+2.81%)
Mar 25, 2009	3.975	4.112	3.867	4.112	9,095,835	+0.14(+3.64%)
Mar 24, 2009	3.975	4.141	3.874	3.968	7,087,173	-0.15(-3.68%)
Mar 23, 2009	3.882	4.120	3.882	4.120	13,681,197	+0.23(+5.94%)
Mar 20, 2009	4.069	4.120	3.874	3.889	8,288,049	-0.24(-5.77%)
Mar 19, 2009	4.329	4.365	4.040	4.127	6,718,088	-0.20(-4.67%)
Mar 18, 2009	4.235	4.329	4.055	4.329	8,901,651	+0.06(+1.35%)
Mar 17, 2009	4.105	4.271	4.040	4.271	7,125,992	+0.22(+5.53%)
Mar 16, 2009	4.250	4.257	4.048	4.048	6,528,115	-0.16(-3.77%)
Mar 13, 2009	4.235	4.271	4.134	4.206	0	+0.07(+1.75%)
Mar 12, 2009	3.990	4.149	3.968	4.134	7,356,937	+0.14(+3.43%)
Mar 11, 2009	4.156	4.181	3.946	3.997	5,825,629	-0.18(-4.32%)
Mar 10, 2009	4.026	4.185	3.896	4.177	9,671,739	+0.24(+6.04%)
Mar 09, 2009	3.795	3.961	3.723	3.939	4,246,318	+0.10(+2.63%)
Mar 06, 2009	3.817	3.882	3.629	3.838	0	+0.01(+0.19%)
Mar 05, 2009	3.817	3.925	3.752	3.831	6,936,037	-0.07(-1.85%)
Mar 04, 2009	3.990	4.040	3.860	3.903	6,517,768	+0.03(+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.