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 (%)
May 29, 2009	0.0242	0.0244	0.0237	0.0242	1,821,391,360	+0.00(+0.32%)
May 28, 2009	0.0243	0.0243	0.0237	0.0241	1,627,224,448	+0.00(+0.16%)
May 27, 2009	0.0249	0.0251	0.0238	0.0241	1,509,857,152	-0.00(-3.71%)
May 26, 2009	0.0240	0.0251	0.0239	0.0250	1,595,166,208	+0.00(+3.35%)
May 22, 2009	0.0248	0.0250	0.0242	0.0242	985,326,592	-0.00(-2.03%)
May 21, 2009	0.0243	0.0248	0.0242	0.0247	726,030,144	+0.00(+1.11%)
May 20, 2009	0.0249	0.0251	0.0244	0.0244	822,406,144	-0.00(-0.94%)
May 19, 2009	0.0254	0.0254	0.0246	0.0246	1,146,297,984	-0.00(-3.33%)
May 18, 2009	0.0243	0.0256	0.0240	0.0255	1,455,564,800	+0.00(+5.77%)
May 15, 2009	0.0245	0.0247	0.0237	0.0241	1,213,961,984	-0.00(-2.35%)
May 14, 2009	0.0242	0.0249	0.0238	0.0247	1,114,027,904	+0.00(+3.06%)
May 13, 2009	0.0245	0.0245	0.0239	0.0239	1,282,137,984	-0.00(-1.12%)
May 12, 2009	0.0243	0.0247	0.0238	0.0242	1,192,413,312	+0.00(+0.00%)
May 11, 2009	0.0245	0.0252	0.0241	0.0242	1,415,060,608	-0.00(-3.54%)
May 08, 2009	0.0240	0.0253	0.0238	0.0251	2,143,957,248	+0.00(+6.73%)
May 07, 2009	0.0244	0.0248	0.0235	0.0235	1,720,220,800	-0.00(-3.64%)
May 06, 2009	0.0235	0.0245	0.0232	0.0244	1,739,467,392	+0.00(+3.27%)
May 05, 2009	0.0236	0.0239	0.0233	0.0236	1,303,080,832	-0.00(-0.65%)
May 04, 2009	0.0233	0.0239	0.0231	0.0238	1,865,579,648	+0.00(+4.94%)

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.