MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
16 May, 2017 8.07 8.13 8.05 8.12 538.56 Thousand
15 May, 2017 8.07 8.14 8.05 8.05 449.66 Thousand
12 May, 2017 8.03 8.12 8.03 8.07 653.43 Thousand
11 May, 2017 8.02 8.08 7.98 8.04 660.29 Thousand
10 May, 2017 7.94 8.08 7.93 8.03 1.02 Million
09 May, 2017 7.99 8.04 7.92 7.96 1.15 Million
08 May, 2017 7.98 8.04 7.96 7.99 1.26 Million
05 May, 2017 7.81 8.0 7.8 7.92 5.27 Million
04 May, 2017 8.3 8.37 8.1 8.18 530.85 Thousand
03 May, 2017 8.32 8.32 8.21 8.25 378.62 Thousand