MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
06 Apr, 2016 6.81 6.85 6.79 6.82 259.32 Thousand
05 Apr, 2016 6.82 6.83 6.77 6.82 406.8 Thousand
04 Apr, 2016 6.85 6.86 6.79 6.83 385.61 Thousand
01 Apr, 2016 6.82 6.86 6.77 6.84 352.09 Thousand
31 Mar, 2016 6.73 6.85 6.72 6.85 350.63 Thousand
30 Mar, 2016 6.74 6.8 6.7 6.74 349.29 Thousand
29 Mar, 2016 6.62 6.72 6.57 6.71 314.54 Thousand
28 Mar, 2016 6.65 6.68 6.58 6.61 303.58 Thousand
24 Mar, 2016 6.58 6.65 6.54 6.65 369.4 Thousand
23 Mar, 2016 6.74 6.8 6.59 6.59 968.7 Thousand