MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
02 Jan, 2019 6.62 6.73 6.58 6.7 615.93 Thousand
31 Dec, 2018 6.8 6.82 6.64 6.68 841.41 Thousand
28 Dec, 2018 6.71 6.85 6.71 6.8 619.77 Thousand
27 Dec, 2018 6.63 6.72 6.51 6.72 986.24 Thousand
26 Dec, 2018 6.54 6.86 6.54 6.85 1.43 Million
24 Dec, 2018 6.6 6.62 6.4 6.54 740.9 Thousand
21 Dec, 2018 6.7 6.81 6.61 6.61 1.71 Million
20 Dec, 2018 6.83 6.83 6.6 6.68 1.66 Million
19 Dec, 2018 6.89 6.95 6.8 6.83 1.16 Million
18 Dec, 2018 6.94 7.0 6.84 6.89 921.65 Thousand