Skip to main content

MFA Financial Inc (NY: MFA )

10.56 +0.02 (+0.19%)
Official Closing Price Updated: 7:00 PM EDT, Jul 5, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 14.43 14.47 14.30 14.30 871,430 -0.10(-0.66%)
Apr 27, 2018 14.41 14.43 14.36 14.39 683,594 +0.02(+0.13%)
Apr 26, 2018 14.28 14.41 14.23 14.37 881,490 +0.13(+0.93%)
Apr 25, 2018 14.22 14.32 14.18 14.24 611,299 -0.04(-0.27%)
Apr 24, 2018 14.26 14.37 14.22 14.28 479,927 +0.04(+0.27%)
Apr 23, 2018 14.26 14.28 14.15 14.24 635,845 +0.04(+0.27%)
Apr 20, 2018 14.26 14.30 14.18 14.20 699,033 +0.00(+0.00%)
Apr 19, 2018 14.20 14.34 14.15 14.20 897,254 +0.00(+0.00%)
Apr 18, 2018 14.28 14.37 14.19 14.20 613,866 -0.10(-0.67%)
Apr 17, 2018 14.20 14.30 14.16 14.30 560,018 +0.13(+0.94%)
Apr 16, 2018 14.16 14.20 14.07 14.16 660,303 +0.06(+0.40%)
Apr 13, 2018 14.15 14.19 14.00 14.11 803,207 -0.04(-0.27%)
Apr 12, 2018 14.22 14.26 14.13 14.15 630,616 -0.06(-0.40%)
Apr 11, 2018 14.26 14.32 14.16 14.20 709,581 -0.04(-0.27%)
Apr 10, 2018 14.28 14.34 14.22 14.24 924,700 +0.02(+0.13%)
Apr 09, 2018 14.32 14.37 14.20 14.22 1,259,271 -0.02(-0.13%)
Apr 06, 2018 14.20 14.36 14.16 14.24 1,963,174 +0.04(+0.27%)
Apr 05, 2018 14.32 14.32 14.16 14.20 4,404,308 -0.10(-0.67%)
Apr 04, 2018 14.22 14.34 14.20 14.30 1,643,291 +0.02(+0.13%)
Apr 03, 2018 14.22 14.35 14.21 14.28 2,105,335 +0.08(+0.54%)
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.