MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
17 Feb, 2017 8.04 8.05 7.95 7.98 447.77 Thousand
16 Feb, 2017 7.96 8.14 7.96 8.04 599.56 Thousand
15 Feb, 2017 8.0 8.04 7.92 8.04 610.24 Thousand
14 Feb, 2017 8.06 8.06 7.96 8.02 366.02 Thousand
13 Feb, 2017 8.09 8.1 8.02 8.03 461.85 Thousand
10 Feb, 2017 8.04 8.08 8.02 8.06 423.11 Thousand
09 Feb, 2017 8.04 8.09 8.0 8.01 1.22 Million
08 Feb, 2017 7.97 8.05 7.95 8.03 630.78 Thousand
07 Feb, 2017 8.02 8.07 8.0 8.04 403.42 Thousand
06 Feb, 2017 7.99 8.08 7.98 8.05 388.53 Thousand