Skip to main content

MFA Financial Inc (NY: MFA )

11.07 -0.09 (-0.81%)
Official Closing Price Updated: 7:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 3.052 3.060 3.024 3.024 4,120,053 -0.02(-0.66%)
Apr 27, 2018 3.048 3.052 3.036 3.044 3,231,981 +0.00(+0.13%)
Apr 26, 2018 3.020 3.048 3.010 3.040 4,167,620 +0.03(+0.93%)
Apr 25, 2018 3.008 3.028 3.000 3.012 2,890,175 -0.01(-0.27%)
Apr 24, 2018 3.016 3.040 3.008 3.020 2,269,061 +0.01(+0.27%)
Apr 23, 2018 3.016 3.020 2.992 3.012 3,006,226 +0.01(+0.27%)
Apr 20, 2018 3.016 3.024 3.000 3.004 3,304,977 +0.00(+0.00%)
Apr 19, 2018 3.004 3.032 2.992 3.004 4,242,148 +0.00(+0.00%)
Apr 18, 2018 3.020 3.040 3.002 3.004 2,902,315 -0.02(-0.66%)
Apr 17, 2018 3.004 3.024 2.996 3.024 2,647,725 +0.03(+0.94%)
Apr 16, 2018 2.996 3.004 2.976 2.996 3,121,863 +0.01(+0.40%)
Apr 13, 2018 2.992 3.001 2.962 2.984 3,797,504 -0.01(-0.27%)
Apr 12, 2018 3.008 3.016 2.988 2.992 2,981,507 -0.01(-0.40%)
Apr 11, 2018 3.016 3.028 2.996 3.004 3,354,844 -0.01(-0.27%)
Apr 10, 2018 3.020 3.032 3.008 3.012 4,371,911 +0.00(+0.13%)
Apr 09, 2018 3.028 3.040 3.004 3.008 5,953,739 -0.00(-0.13%)
Apr 06, 2018 3.004 3.036 2.996 3.012 9,281,735 +0.01(+0.27%)
Apr 05, 2018 3.028 3.028 2.996 3.004 20,823,226 -0.02(-0.66%)
Apr 04, 2018 3.008 3.032 3.004 3.024 7,769,354 +0.00(+0.13%)
Apr 03, 2018 3.008 3.034 3.006 3.020 9,953,862 +0.02(+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.