MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
18 Dec, 2017 8.24 8.29 8.14 8.17 324.7 Thousand
15 Dec, 2017 8.13 8.24 8.11 8.21 1.07 Million
14 Dec, 2017 8.09 8.14 8.09 8.1 673.03 Thousand
13 Dec, 2017 7.96 8.09 7.93 8.07 1.02 Million
12 Dec, 2017 8.03 8.05 7.94 7.96 571.56 Thousand
11 Dec, 2017 8.07 8.09 8.02 8.03 361.42 Thousand
08 Dec, 2017 8.08 8.09 8.01 8.06 342.26 Thousand
07 Dec, 2017 8.02 8.06 8.0 8.04 263 Thousand
06 Dec, 2017 8.04 8.06 8.0 8.01 145.1 Thousand
05 Dec, 2017 8.05 8.07 8.01 8.03 400.45 Thousand