MFA Financial Inc $8.38

down 0.00


27/8/2014 04:04 PM  |  NYSE : MFA  
Industries : Real Estate / Reit - Diversified
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFA historical data

Date Open High Low Close Volume
8/26/20148.398.408.378.38989,627
8/25/20148.388.408.358.381,085,486
8/22/20148.378.398.348.351,029,230
8/21/20148.408.408.358.361,690,152
8/20/20148.358.408.338.401,176,444
8/19/20148.398.408.348.35815,210
8/18/20148.338.388.328.382,754,110
8/15/20148.278.338.268.331,474,729
8/14/20148.268.308.238.26896,172
8/13/20148.248.288.228.25880,979
8/12/20148.268.298.238.24963,755
8/11/20148.248.278.228.251,388,221
8/8/20148.218.238.198.221,466,788
8/7/20148.248.308.198.211,248,907
8/6/20148.158.228.118.211,458,057
8/5/20148.188.188.128.141,407,786
8/4/20148.228.228.118.181,984,645
8/1/20148.138.208.078.184,065,641
7/31/20148.188.188.128.142,138,849
7/30/20148.318.338.178.222,081,409
7/29/20148.358.368.318.311,398,388
7/28/20148.368.378.328.331,680,068
7/25/20148.328.358.308.331,046,014
7/24/20148.348.378.318.321,178,512
7/23/20148.328.358.298.33904,827
7/22/20148.288.328.278.311,459,421
7/21/20148.308.318.268.271,193,395
7/18/20148.318.358.298.301,233,248
7/17/20148.328.328.278.321,611,011
7/16/20148.328.348.298.331,620,360
7/15/20148.298.338.268.332,725,891
7/14/20148.218.298.208.292,105,124
7/11/20148.218.248.188.221,234,631
7/10/20148.178.278.168.212,298,206
7/9/20148.178.178.118.171,673,646
7/8/20148.098.188.088.182,052,847
7/7/20148.088.098.048.092,055,793
7/3/20148.128.128.058.082,086,547
7/2/20148.148.168.038.163,130,761
7/1/20148.228.228.148.162,290,838
6/30/20148.238.258.168.212,608,960
6/27/20148.158.218.138.192,751,142
6/26/20148.118.188.108.152,502,451
6/25/20148.178.188.098.123,363,897
6/24/20148.358.368.328.322,542,124
6/23/20148.338.408.338.341,964,233
6/20/20148.348.378.328.333,765,245
6/19/20148.358.398.348.362,327,298
6/18/20148.408.408.298.342,734,631
6/17/20148.458.498.348.375,193,867
6/16/20148.418.508.398.464,770,338
6/13/20148.338.428.318.4216,108,366
6/12/20148.358.358.258.337,049,604
6/11/20148.378.418.308.332,513,069
6/10/20148.338.418.338.365,071,661
6/9/20148.408.448.338.335,333,476
6/6/20148.358.408.318.401,945,074
6/5/20148.248.338.228.312,607,252
6/4/20148.168.238.128.221,989,992
6/3/20148.258.258.158.152,635,338
6/2/20148.248.268.238.251,788,462
5/30/20148.208.248.188.233,801,675
5/29/20148.258.268.198.191,635,186
5/28/20148.228.238.178.222,867,621
5/27/20148.198.238.188.211,551,589
5/23/20148.128.188.118.182,159,969
5/22/20148.108.138.078.101,376,229
5/21/20148.118.118.068.111,107,978
5/20/20148.148.167.878.083,624,612
5/19/20148.118.158.098.131,732,712
5/16/20148.088.128.068.111,821,923
5/15/20148.098.098.048.081,735,221
5/14/20148.038.098.038.081,567,683
5/13/20148.058.068.018.021,431,339
5/12/20148.088.108.028.032,916,038
5/9/20148.048.058.008.031,410,821
5/8/20148.058.088.028.032,314,788
5/7/20148.018.108.008.082,611,576
5/6/20147.998.037.988.022,466,786
5/5/20147.958.017.928.002,641,097
5/2/20147.967.997.897.942,947,549
5/1/20147.967.997.907.984,349,079
4/30/20147.907.977.897.933,830,119
4/29/20147.897.957.857.881,530,099
4/28/20147.958.007.877.894,511,123
4/25/20147.967.987.917.951,653,003
4/24/20147.987.987.887.953,175,077
4/23/20147.957.987.937.961,066,301
4/22/20147.927.967.907.951,864,932
4/21/20147.897.947.887.911,314,928
4/17/20147.897.907.847.891,711,496
4/16/20147.877.907.857.861,417,911
4/15/20147.867.907.857.863,078,197
4/14/20147.877.897.827.851,901,055
4/11/20147.837.887.827.841,972,235
4/10/20147.807.927.807.823,328,098
4/9/20147.807.827.767.792,344,367
4/8/20147.797.837.767.791,454,621
4/7/20147.757.837.737.792,173,968
4/4/20147.757.817.727.761,772,374
Trading Center