MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
12 Mar, 2020 6.27 6.51 6.0 6.02 2.4 Million
11 Mar, 2020 7.04 7.1 6.82 6.9 2.16 Million
10 Mar, 2020 7.22 7.29 7.01 7.17 2.55 Million
09 Mar, 2020 7.13 7.35 7.01 7.1 2.87 Million
06 Mar, 2020 7.32 7.44 7.2 7.4 1.75 Million
05 Mar, 2020 7.47 7.52 7.4 7.5 730.94 Thousand
04 Mar, 2020 7.52 7.59 7.45 7.58 1.47 Million
03 Mar, 2020 7.62 7.67 7.35 7.44 2.07 Million
02 Mar, 2020 7.27 7.62 7.25 7.6 1.57 Million
28 Feb, 2020 7.15 7.26 6.97 7.23 3.31 Million