MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
20 Jan, 2017 7.83 7.88 7.8 7.88 234.28 Thousand
19 Jan, 2017 7.86 7.88 7.78 7.83 334.31 Thousand
18 Jan, 2017 7.82 7.88 7.79 7.85 345.07 Thousand
17 Jan, 2017 7.86 7.9 7.8 7.82 331.29 Thousand
13 Jan, 2017 7.78 7.87 7.73 7.83 522.62 Thousand
12 Jan, 2017 7.79 7.81 7.73 7.76 1.03 Million
11 Jan, 2017 7.81 7.9 7.78 7.8 958.12 Thousand
10 Jan, 2017 7.82 7.88 7.75 7.81 1.14 Million
09 Jan, 2017 7.94 7.94 7.78 7.8 670.7 Thousand
06 Jan, 2017 7.92 7.96 7.88 7.94 475.12 Thousand