MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
26 Aug, 2016 7.78 7.78 7.61 7.62 440.96 Thousand
25 Aug, 2016 7.75 7.79 7.72 7.73 265.07 Thousand
24 Aug, 2016 7.84 7.85 7.75 7.76 215.46 Thousand
23 Aug, 2016 7.74 7.85 7.71 7.85 439.28 Thousand
22 Aug, 2016 7.73 7.75 7.69 7.71 172 Thousand
19 Aug, 2016 7.69 7.73 7.65 7.73 223.04 Thousand
18 Aug, 2016 7.66 7.74 7.64 7.68 350.61 Thousand
17 Aug, 2016 7.69 7.7 7.55 7.64 768.07 Thousand
16 Aug, 2016 7.75 7.76 7.64 7.68 1.03 Million
15 Aug, 2016 7.76 7.8 7.76 7.77 323.26 Thousand