Indicators

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)

Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	0.1500	0.1504	0.1470	0.1480	141,694,736	-0.00(-0.94%)
Apr 27, 2012	0.1484	0.1494	0.1463	0.1494	101,884,808	+0.00(+0.68%)
Apr 26, 2012	0.1476	0.1488	0.1472	0.1484	83,548,336	+0.00(+0.41%)
Apr 25, 2012	0.1474	0.1480	0.1463	0.1478	82,359,168	+0.00(+0.82%)
Apr 24, 2012	0.1457	0.1467	0.1453	0.1465	78,432,928	+0.00(+0.83%)
Apr 23, 2012	0.1455	0.1465	0.1449	0.1453	98,920,384	-0.00(-0.82%)
Apr 20, 2012	0.1461	0.1469	0.1449	0.1465	109,974,968	+0.00(+1.25%)
Apr 19, 2012	0.1447	0.1453	0.1441	0.1447	134,341,968	-0.00(-0.14%)
Apr 18, 2012	0.1463	0.1465	0.1449	0.1449	106,034,720	-0.00(-1.09%)
Apr 17, 2012	0.1459	0.1479	0.1449	0.1465	158,592,944	+0.00(+0.69%)
Apr 16, 2012	0.1443	0.1457	0.1443	0.1455	78,052,888	+0.00(+0.97%)
Apr 13, 2012	0.1445	0.1451	0.1437	0.1441	143,768,000	-0.00(-0.28%)
Apr 12, 2012	0.1435	0.1455	0.1435	0.1445	154,233,136	+0.00(+0.42%)
Apr 11, 2012	0.1423	0.1441	0.1415	0.1439	116,145,112	+0.00(+1.70%)
Apr 10, 2012	0.1423	0.1435	0.1405	0.1415	154,181,920	-0.00(-0.56%)
Apr 09, 2012	0.1429	0.1437	0.1423	0.1423	125,485,440	-0.00(-0.98%)
Apr 05, 2012	0.1443	0.1457	0.1437	0.1437	102,320,472	-0.00(-0.97%)
Apr 04, 2012	0.1451	0.1461	0.1435	0.1451	200,952,384	-0.00(-0.41%)
Apr 03, 2012	0.1472	0.1480	0.1457	0.1457	109,612,336	-0.00(-0.95%)

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.