MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
12 Feb, 2020 7.72 7.79 7.72 7.76 2 Million
11 Feb, 2020 7.75 7.79 7.72 7.72 1.27 Million
10 Feb, 2020 7.8 7.81 7.75 7.75 906.36 Thousand
07 Feb, 2020 7.86 7.86 7.8 7.81 645.28 Thousand
06 Feb, 2020 7.84 7.88 7.83 7.85 820.57 Thousand
05 Feb, 2020 7.82 7.85 7.79 7.83 598.79 Thousand
04 Feb, 2020 7.82 7.83 7.78 7.79 852.01 Thousand
03 Feb, 2020 7.79 7.85 7.77 7.82 880.9 Thousand
31 Jan, 2020 7.88 7.88 7.76 7.8 1.48 Million
30 Jan, 2020 7.9 7.91 7.81 7.85 731.56 Thousand