MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
14 Jun, 2017 8.52 8.59 8.51 8.58 1 Million
13 Jun, 2017 8.43 8.53 8.43 8.52 421.98 Thousand
12 Jun, 2017 8.48 8.5 8.4 8.43 407.58 Thousand
09 Jun, 2017 8.41 8.47 8.4 8.46 264.03 Thousand
08 Jun, 2017 8.3 8.45 8.28 8.43 549.7 Thousand
07 Jun, 2017 8.25 8.33 8.25 8.31 477 Thousand
06 Jun, 2017 8.27 8.31 8.21 8.26 383.94 Thousand
05 Jun, 2017 8.32 8.34 8.24 8.25 549.2 Thousand
02 Jun, 2017 8.34 8.45 8.31 8.33 529.33 Thousand
01 Jun, 2017 8.32 8.36 8.29 8.34 727.57 Thousand