MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
15 Feb, 2018 7.27 7.44 7.16 7.38 1.06 Million
14 Feb, 2018 7.01 7.13 7.01 7.12 788.88 Thousand
13 Feb, 2018 6.99 7.05 6.93 7.03 760.6 Thousand
12 Feb, 2018 6.96 7.01 6.91 7.0 999.22 Thousand
09 Feb, 2018 6.96 6.99 6.83 6.93 1.03 Million
08 Feb, 2018 6.98 7.03 6.93 6.93 1.21 Million
07 Feb, 2018 6.93 7.08 6.93 6.95 870.44 Thousand
06 Feb, 2018 6.75 7.0 6.72 6.94 1.51 Million
05 Feb, 2018 6.95 7.0 6.76 6.83 1.4 Million
02 Feb, 2018 7.13 7.15 6.98 6.99 1.31 Million