Indicators

MFA Financial Inc (NY: MFA )

11.02 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	7.179	7.199	7.040	7.083	2,959,554	-0.07(-0.94%)
Apr 27, 2012	7.103	7.151	7.007	7.151	2,128,050	+0.05(+0.68%)
Apr 26, 2012	7.064	7.122	7.045	7.103	1,745,059	+0.03(+0.41%)
Apr 25, 2012	7.055	7.083	7.007	7.074	1,720,222	+0.06(+0.82%)
Apr 24, 2012	6.978	7.026	6.959	7.016	1,638,215	+0.06(+0.83%)
Apr 23, 2012	6.968	7.016	6.940	6.959	2,066,133	-0.06(-0.82%)
Apr 20, 2012	6.997	7.036	6.940	7.016	2,297,028	+0.09(+1.25%)
Apr 19, 2012	6.930	6.959	6.901	6.930	2,805,978	-0.01(-0.14%)
Apr 18, 2012	7.007	7.016	6.940	6.940	2,214,729	-0.08(-1.09%)
Apr 17, 2012	6.988	7.079	6.940	7.016	3,312,504	+0.05(+0.69%)
Apr 16, 2012	6.911	6.978	6.911	6.968	1,630,277	+0.07(+0.97%)
Apr 13, 2012	6.920	6.949	6.882	6.901	3,002,857	-0.02(-0.28%)
Apr 12, 2012	6.872	6.968	6.872	6.920	3,221,441	+0.03(+0.42%)
Apr 11, 2012	6.815	6.901	6.776	6.892	2,425,903	+0.12(+1.70%)
Apr 10, 2012	6.815	6.872	6.728	6.776	3,220,371	-0.04(-0.56%)
Apr 09, 2012	6.844	6.882	6.815	6.815	2,620,993	-0.07(-0.98%)
Apr 05, 2012	6.911	6.978	6.882	6.882	2,137,150	-0.07(-0.97%)
Apr 04, 2012	6.949	6.997	6.872	6.949	4,197,258	-0.03(-0.41%)
Apr 03, 2012	7.045	7.083	6.978	6.978	2,289,454	-0.07(-0.95%)

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.