Indicators

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)

Official Closing Price Updated: 7:00 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2007	0.0173	0.0175	0.0170	0.0171	247,115,952	-0.00(-1.22%)
Apr 27, 2007	0.0173	0.0175	0.0171	0.0173	97,370,680	-0.00(-0.40%)
Apr 26, 2007	0.0175	0.0176	0.0173	0.0174	107,606,752	-0.00(-0.93%)
Apr 25, 2007	0.0176	0.0178	0.0174	0.0176	152,843,808	+0.00(+0.00%)
Apr 24, 2007	0.0175	0.0177	0.0174	0.0176	210,607,280	+0.00(+0.13%)
Apr 23, 2007	0.0175	0.0176	0.0173	0.0175	129,017,216	+0.00(+0.00%)
Apr 20, 2007	0.0175	0.0181	0.0175	0.0175	238,884,432	+0.00(+0.40%)
Apr 19, 2007	0.0176	0.0179	0.0173	0.0175	149,276,112	-0.00(-2.23%)
Apr 18, 2007	0.0180	0.0182	0.0179	0.0179	171,283,680	-0.00(-1.30%)
Apr 17, 2007	0.0181	0.0182	0.0180	0.0181	245,665,840	+0.00(+0.13%)
Apr 16, 2007	0.0182	0.0184	0.0179	0.0181	161,687,360	-0.00(-0.26%)
Apr 13, 2007	0.0180	0.0181	0.0178	0.0181	490,691,904	+0.00(+0.52%)
Apr 12, 2007	0.0178	0.0180	0.0177	0.0180	107,862,656	+0.00(+1.18%)
Apr 11, 2007	0.0176	0.0181	0.0175	0.0178	708,890,944	+0.00(+0.93%)
Apr 10, 2007	0.0179	0.0181	0.0176	0.0177	269,763,264	-0.00(-1.57%)
Apr 09, 2007	0.0185	0.0185	0.0179	0.0179	284,861,472	-0.00(-3.29%)
Apr 05, 2007	0.0184	0.0186	0.0184	0.0185	195,978,208	+0.00(+0.38%)
Apr 04, 2007	0.0186	0.0186	0.0184	0.0185	298,424,288	-0.00(-0.13%)
Apr 03, 2007	0.0184	0.0187	0.0182	0.0185	197,769,536	+0.00(+0.64%)

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.