MFA Financial Inc (MFA)
USD 9.58
(0.74%)
USD 9.58
(0.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 29 May, 2018 | 7.72 | 7.8 | 7.7 | 7.77 | 476.97 Thousand |
| 25 May, 2018 | 7.7 | 7.76 | 7.67 | 7.73 | 333.14 Thousand |
| 24 May, 2018 | 7.75 | 7.76 | 7.67 | 7.7 | 314.66 Thousand |
| 23 May, 2018 | 7.77 | 7.81 | 7.74 | 7.79 | 232.47 Thousand |
| 22 May, 2018 | 7.76 | 7.8 | 7.75 | 7.77 | 235.66 Thousand |
| 21 May, 2018 | 7.71 | 7.78 | 7.68 | 7.76 | 313.81 Thousand |
| 18 May, 2018 | 7.66 | 7.71 | 7.63 | 7.7 | 259.6 Thousand |
| 17 May, 2018 | 7.65 | 7.68 | 7.63 | 7.64 | 262.38 Thousand |
| 16 May, 2018 | 7.68 | 7.69 | 7.64 | 7.65 | 306.77 Thousand |
| 15 May, 2018 | 7.63 | 7.72 | 7.63 | 7.68 | 318.09 Thousand |
MFAN
MFAO
MFC
MEGI
MEI
MET