MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
22 Aug, 2018 7.78 7.78 7.67 7.69 912.24 Thousand
21 Aug, 2018 7.71 7.78 7.71 7.76 857.7 Thousand
20 Aug, 2018 7.71 7.75 7.7 7.75 886.5 Thousand
17 Aug, 2018 7.71 7.74 7.67 7.71 1.8 Million
16 Aug, 2018 7.67 7.74 7.66 7.71 1.66 Million
15 Aug, 2018 7.66 7.67 7.58 7.66 1.51 Million
14 Aug, 2018 7.64 7.7 7.61 7.64 722.48 Thousand
13 Aug, 2018 7.58 7.63 7.54 7.62 681.57 Thousand
10 Aug, 2018 7.56 7.59 7.54 7.56 635.45 Thousand
09 Aug, 2018 7.52 7.61 7.51 7.56 774.39 Thousand