Indicators

MFA Financial Inc (NY: MFA )

10.86 +0.05 (+0.46%)

Official Closing Price Updated: 4:10 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2006	4.747	4.819	4.646	4.675	856,571	-0.13(-2.70%)
Jan 30, 2006	4.827	4.863	4.755	4.805	536,257	-0.04(-0.89%)
Jan 27, 2006	4.783	4.892	4.740	4.848	808,891	+0.06(+1.36%)
Jan 26, 2006	4.834	4.834	4.726	4.783	1,203,219	-0.06(-1.34%)
Jan 25, 2006	4.906	4.906	4.812	4.848	354,271	-0.05(-1.03%)
Jan 24, 2006	4.834	4.899	4.798	4.899	804,456	+0.07(+1.49%)
Jan 23, 2006	4.812	4.856	4.762	4.827	530,575	+0.06(+1.21%)
Jan 20, 2006	4.928	4.928	4.690	4.769	745,549	-0.13(-2.65%)
Jan 19, 2006	4.819	4.928	4.805	4.899	1,527,967	+0.11(+2.26%)
Jan 18, 2006	4.690	4.819	4.690	4.791	1,203,357	+0.05(+1.07%)
Jan 17, 2006	4.762	4.805	4.733	4.740	667,931	-0.06(-1.35%)
Jan 13, 2006	4.870	4.935	4.791	4.805	618,172	-0.07(-1.48%)
Jan 12, 2006	4.978	4.978	4.863	4.877	1,298,994	-0.04(-0.88%)
Jan 11, 2006	4.798	4.957	4.798	4.920	1,403,917	+0.12(+2.56%)
Jan 10, 2006	4.747	4.827	4.711	4.798	1,252,839	+0.06(+1.37%)
Jan 09, 2006	4.690	4.755	4.654	4.733	857,541	+0.09(+1.86%)
Jan 06, 2006	4.798	4.798	4.495	4.646	1,355,405	+0.12(+2.71%)
Jan 05, 2006	4.401	4.545	4.387	4.524	1,010,282	+0.07(+1.62%)
Jan 04, 2006	4.336	4.495	4.336	4.452	838,691	+0.07(+1.65%)

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.