MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
01 Feb, 2018 7.15 7.29 7.13 7.14 803.79 Thousand
31 Jan, 2018 7.35 7.36 7.1 7.16 1.14 Million
30 Jan, 2018 7.16 7.33 7.12 7.29 1.36 Million
29 Jan, 2018 7.41 7.43 7.16 7.2 1.41 Million
26 Jan, 2018 7.51 7.52 7.42 7.43 551.17 Thousand
25 Jan, 2018 7.6 7.6 7.4 7.5 762.33 Thousand
24 Jan, 2018 7.66 7.68 7.59 7.62 789.52 Thousand
23 Jan, 2018 7.55 7.66 7.52 7.64 304.94 Thousand
22 Jan, 2018 7.64 7.65 7.51 7.55 646.23 Thousand
19 Jan, 2018 7.57 7.65 7.57 7.61 610.92 Thousand