MFA Financial Inc (MFA)

USD 9.58

(0.74%)

Historical Prices

Date Open High Low Close Volume
25 Jan, 2016 6.0 6.0 5.77 5.79 778.97 Thousand
22 Jan, 2016 5.86 6.02 5.86 6.0 874.72 Thousand
21 Jan, 2016 5.83 5.97 5.79 5.81 777.43 Thousand
20 Jan, 2016 6.02 6.02 5.61 5.78 1.45 Million
19 Jan, 2016 6.18 6.19 5.99 6.05 838.92 Thousand
15 Jan, 2016 6.28 6.3 6.06 6.19 602 Thousand
14 Jan, 2016 6.42 6.44 6.28 6.39 586.43 Thousand
13 Jan, 2016 6.55 6.59 6.35 6.43 600.38 Thousand
12 Jan, 2016 6.69 6.69 6.51 6.56 791.34 Thousand
11 Jan, 2016 6.6 6.68 6.58 6.66 423.95 Thousand