MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
08 Feb, 2016 6.37 6.41 6.33 6.37 572.83 Thousand
05 Feb, 2016 6.44 6.49 6.37 6.41 455.06 Thousand
04 Feb, 2016 6.44 6.57 6.44 6.45 522.48 Thousand
03 Feb, 2016 6.41 6.48 6.35 6.47 635.35 Thousand
02 Feb, 2016 6.45 6.47 6.34 6.38 705.69 Thousand
01 Feb, 2016 6.34 6.47 6.32 6.46 2.33 Million
29 Jan, 2016 6.11 6.36 6.08 6.35 1.45 Million
28 Jan, 2016 5.97 6.1 5.95 6.06 960.23 Thousand
27 Jan, 2016 5.97 6.03 5.88 5.94 912.6 Thousand
26 Jan, 2016 5.93 6.01 5.86 5.97 1.63 Million