Indicators

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2011	0.0940	0.0945	0.0882	0.0943	770,508,096	-0.00(-0.27%)
Jul 28, 2011	0.0956	0.0961	0.0945	0.0945	527,799,712	-0.00(-1.31%)
Jul 27, 2011	0.0982	0.0982	0.0956	0.0958	466,113,312	-0.00(-2.44%)
Jul 26, 2011	0.0973	0.0983	0.0967	0.0982	352,841,088	+0.00(+0.78%)
Jul 25, 2011	0.0978	0.0984	0.0967	0.0974	497,748,960	-0.00(-1.02%)
Jul 22, 2011	0.0984	0.0985	0.0982	0.0984	204,764,720	-0.00(-0.13%)
Jul 21, 2011	0.0990	0.0994	0.0984	0.0985	405,730,944	-0.00(-0.51%)
Jul 20, 2011	0.0983	0.0994	0.0976	0.0990	335,076,672	+0.00(+1.16%)
Jul 19, 2011	0.0970	0.0982	0.0967	0.0979	324,134,816	+0.00(+1.04%)
Jul 18, 2011	0.0979	0.0980	0.0968	0.0969	432,663,424	-0.00(-1.16%)
Jul 15, 2011	0.0982	0.0985	0.0975	0.0980	435,323,424	-0.00(-0.13%)
Jul 14, 2011	0.0993	0.1002	0.0982	0.0982	488,493,472	-0.00(-0.89%)
Jul 13, 2011	0.0992	0.1008	0.0989	0.0990	531,225,888	+0.00(+0.38%)
Jul 12, 2011	0.1016	0.1016	0.0984	0.0987	772,362,752	+0.01(+7.40%)
Jul 11, 2011	0.0924	0.0924	0.0918	0.0919	433,221,280	-0.00(-0.48%)
Jul 08, 2011	0.0916	0.0924	0.0909	0.0923	422,606,400	+0.00(+0.60%)
Jul 07, 2011	0.0920	0.0924	0.0916	0.0918	560,110,656	+0.00(+0.24%)
Jul 06, 2011	0.0911	0.0918	0.0909	0.0915	381,841,760	+0.00(+0.73%)
Jul 05, 2011	0.0909	0.0911	0.0900	0.0909	405,390,176	+0.00(+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.