MFA Financial Inc (MFA)
USD 9.58
(0.74%)
USD 9.58
(0.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 20 Mar, 2017 | 8.12 | 8.14 | 8.07 | 8.08 | 359.49 Thousand |
| 17 Mar, 2017 | 8.01 | 8.11 | 8.01 | 8.09 | 667.48 Thousand |
| 16 Mar, 2017 | 8.04 | 8.05 | 7.96 | 8.01 | 331.08 Thousand |
| 15 Mar, 2017 | 7.92 | 8.05 | 7.91 | 8.01 | 526.44 Thousand |
| 14 Mar, 2017 | 7.95 | 7.97 | 7.89 | 7.9 | 441.21 Thousand |
| 13 Mar, 2017 | 8.01 | 8.04 | 7.93 | 7.95 | 329.69 Thousand |
| 10 Mar, 2017 | 7.92 | 8.0 | 7.92 | 7.99 | 360.3 Thousand |
| 09 Mar, 2017 | 7.9 | 7.98 | 7.87 | 7.9 | 443.45 Thousand |
| 08 Mar, 2017 | 8.06 | 8.07 | 7.9 | 7.9 | 574.67 Thousand |
| 07 Mar, 2017 | 8.03 | 8.11 | 8.03 | 8.06 | 241.54 Thousand |
MFAN
MFAO
MFC
MEGI
MEI
MET