MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
26 Mar, 2020 2.25 2.9 1.64 1.7 70.44 Million
25 Mar, 2020 0.72 1.44 0.64 1.14 56.84 Million
24 Mar, 2020 2.9 2.92 0.32 0.36 13.77 Million
23 Mar, 2020 3.5 3.6 2.57 2.7 2.88 Million
20 Mar, 2020 3.86 4.51 3.55 3.6 3.5 Million
19 Mar, 2020 3.37 3.85 3.0 3.65 3.31 Million
18 Mar, 2020 3.97 4.19 1.5 3.65 5.73 Million
17 Mar, 2020 5.27 5.27 4.22 4.25 3.21 Million
16 Mar, 2020 5.4 5.98 5.1 5.1 1.83 Million
13 Mar, 2020 6.37 6.5 5.83 6.07 2.09 Million