MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
27 Feb, 2020 7.47 7.47 7.21 7.3 2.55 Million
26 Feb, 2020 7.58 7.68 7.51 7.52 1.89 Million
25 Feb, 2020 7.77 7.78 7.53 7.58 1.78 Million
24 Feb, 2020 7.8 7.82 7.74 7.75 1.95 Million
21 Feb, 2020 8.02 8.04 7.86 7.9 1.7 Million
20 Feb, 2020 7.93 8.09 7.91 8.03 1.15 Million
19 Feb, 2020 7.86 7.92 7.86 7.9 1.04 Million
18 Feb, 2020 7.85 7.9 7.82 7.85 629.12 Thousand
14 Feb, 2020 7.77 7.88 7.76 7.88 1.03 Million
13 Feb, 2020 7.77 7.81 7.75 7.76 1.39 Million