MFA Financial Inc (MFA)
USD 9.58
(0.74%)
USD 9.58
(0.74%)
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 12 Sep, 2016 | 7.5 | 7.6 | 7.43 | 7.55 | 1.26 Million |
| 09 Sep, 2016 | 7.79 | 7.8 | 7.53 | 7.54 | 424.79 Thousand |
| 08 Sep, 2016 | 7.84 | 7.84 | 7.79 | 7.8 | 290.23 Thousand |
| 07 Sep, 2016 | 7.77 | 7.84 | 7.73 | 7.84 | 437.92 Thousand |
| 06 Sep, 2016 | 7.73 | 7.79 | 7.7 | 7.78 | 476.67 Thousand |
| 02 Sep, 2016 | 7.72 | 7.81 | 7.71 | 7.79 | 317.4 Thousand |
| 01 Sep, 2016 | 7.72 | 7.72 | 7.63 | 7.7 | 355.52 Thousand |
| 31 Aug, 2016 | 7.64 | 7.72 | 7.6 | 7.72 | 539.77 Thousand |
| 30 Aug, 2016 | 7.67 | 7.67 | 7.61 | 7.64 | 279.68 Thousand |
| 29 Aug, 2016 | 7.63 | 7.7 | 7.63 | 7.65 | 234.33 Thousand |
MFAN
MFAO
MFC
MEGI
MEI
MET