Indicators

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)

Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2017	2.268	2.276	2.212	2.222	11,238,264	-0.05(-2.24%)
Apr 27, 2017	2.254	2.279	2.248	2.273	9,257,937	+0.02(+0.83%)
Apr 26, 2017	2.220	2.254	2.216	2.254	8,323,176	+0.03(+1.57%)
Apr 25, 2017	2.204	2.222	2.198	2.220	7,478,081	+0.02(+0.97%)
Apr 24, 2017	2.190	2.209	2.174	2.198	6,487,545	+0.01(+0.61%)
Apr 21, 2017	2.182	2.192	2.174	2.185	5,252,481	+0.01(+0.49%)
Apr 20, 2017	2.180	2.190	2.158	2.174	4,628,622	+0.00(+0.00%)
Apr 19, 2017	2.190	2.193	2.166	2.174	5,026,474	-0.01(-0.61%)
Apr 18, 2017	2.193	2.197	2.169	2.188	4,750,565	-0.01(-0.24%)
Apr 17, 2017	2.174	2.193	2.174	2.193	5,076,371	+0.02(+0.74%)
Apr 13, 2017	2.172	2.185	2.166	2.177	4,780,853	+0.01(+0.37%)
Apr 12, 2017	2.177	2.180	2.163	2.169	3,845,345	-0.01(-0.25%)
Apr 11, 2017	2.161	2.188	2.155	2.174	5,775,734	+0.01(+0.62%)
Apr 10, 2017	2.161	2.172	2.155	2.161	7,900,754	+0.00(+0.00%)
Apr 07, 2017	2.177	2.177	2.155	2.161	4,714,828	-0.01(-0.61%)
Apr 06, 2017	2.155	2.174	2.145	2.174	4,014,601	+0.02(+0.99%)
Apr 05, 2017	2.180	2.185	2.153	2.153	7,128,362	-0.02(-1.11%)
Apr 04, 2017	2.166	2.185	2.161	2.177	7,282,504	+0.01(+0.37%)

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.