Indicators

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2010	0.0507	0.0511	0.0500	0.0507	1,269,208,448	+0.00(+0.69%)
May 27, 2010	0.0492	0.0503	0.0485	0.0503	1,788,742,784	+0.00(+4.60%)
May 26, 2010	0.0481	0.0492	0.0479	0.0481	4,983,785	-0.00(-0.57%)
May 25, 2010	0.0472	0.0485	0.0469	0.0484	1,249,612,672	+0.00(+0.86%)
May 24, 2010	0.0483	0.0485	0.0476	0.0480	611,995,456	-0.00(-0.72%)
May 21, 2010	0.0474	0.0483	0.0471	0.0483	1,033,354,624	+0.00(+1.75%)
May 20, 2010	0.0478	0.0484	0.0474	0.0475	6,493,672	-0.00(-2.41%)
May 19, 2010	0.0486	0.0491	0.0481	0.0487	1,021,193,728	+0.00(+0.00%)
May 18, 2010	0.0496	0.0498	0.0484	0.0487	4,912,774	-0.00(-1.26%)
May 17, 2010	0.0486	0.0494	0.0485	0.0493	610,605,056	+0.00(+1.42%)
May 14, 2010	0.0486	0.0492	0.0481	0.0486	639,434,048	-0.00(-1.68%)
May 13, 2010	0.0496	0.0501	0.0493	0.0494	800,682,944	-0.00(-0.56%)
May 12, 2010	0.0491	0.0500	0.0491	0.0497	573,911,616	+0.00(+1.41%)
May 11, 2010	0.0495	0.0496	0.0489	0.0490	6,308,551	-0.00(-0.56%)
May 10, 2010	0.0487	0.0494	0.0487	0.0493	862,898,944	+0.00(+4.24%)
May 07, 2010	0.0467	0.0476	0.0460	0.0473	1,510,590,720	+0.00(+3.32%)
May 06, 2010	0.0458	0.0483	0.0425	0.0458	347,100	-0.00(-6.03%)
May 05, 2010	0.0489	0.0490	0.0481	0.0487	1,152,614,784	-0.00(-0.21%)
May 04, 2010	0.0496	0.0497	0.0484	0.0488	144,625	-0.00(-1.40%)

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.