$8.23 -0.04 (%) MFA Financial Inc - NYSE

Nov. 21, 2014 | 04:00 PM
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFA historical data

Date Open High Low Close Volume
11/21/20148.318.318.198.231,620,800
11/20/20148.228.278.218.27844,751
11/19/20148.268.288.208.221,639,756
11/18/20148.278.308.258.301,476,197
11/17/20148.238.288.218.251,383,398
11/14/20148.238.318.238.261,225,632
11/13/20148.258.308.238.251,100,099
11/12/20148.228.238.188.231,003,993
11/11/20148.248.258.208.23689,328
11/10/20148.218.278.218.231,143,333
11/7/20148.278.278.208.251,379,083
11/6/20148.218.268.188.262,732,921
11/5/20148.238.308.148.274,193,439
11/4/20148.438.438.338.391,917,164
11/3/20148.358.458.358.441,734,854
10/31/20148.428.448.348.383,543,642
10/30/20148.318.408.318.40981,113
10/29/20148.408.448.298.351,945,957
10/28/20148.388.418.348.411,458,835
10/27/20148.328.398.298.371,348,963
10/24/20148.348.358.298.321,074,492
10/23/20148.358.388.308.311,317,673
10/22/20148.378.408.338.331,970,450
10/21/20148.298.388.268.351,886,774
10/20/20148.228.288.158.262,147,429
10/17/20148.228.248.188.221,134,487
10/16/20148.198.238.148.193,013,597
10/15/20148.248.298.168.224,618,867
10/14/20148.238.278.208.242,020,453
10/13/20148.188.288.168.222,192,980
10/10/20148.168.238.138.183,273,267
10/9/20148.108.238.098.122,808,043
10/8/20148.048.118.028.095,270,243
10/7/20147.998.077.968.034,303,475
10/6/20147.968.047.967.992,779,172
10/3/20147.957.997.937.973,118,655
10/2/20147.908.017.897.947,172,016
10/1/20147.787.947.787.933,071,416
9/30/20147.887.907.777.783,253,977
9/29/20147.927.947.887.901,849,197
9/26/20147.927.957.867.932,532,064
9/25/20147.887.957.847.912,610,454
9/24/20148.058.118.038.052,752,058
9/23/20148.098.118.028.032,307,641
9/22/20148.208.208.078.081,757,141
9/19/20148.178.208.138.184,138,725
9/18/20148.148.168.098.121,747,724
9/17/20148.188.238.148.141,515,762
9/16/20148.098.198.058.161,641,087
9/15/20148.058.118.058.082,868,234
9/12/20148.368.368.068.095,303,513
9/11/20148.268.368.268.351,698,777
9/10/20148.368.368.298.311,072,145
9/9/20148.438.438.388.391,620,012
9/8/20148.458.458.398.43891,523
9/5/20148.378.458.358.451,841,352
9/4/20148.388.388.328.351,561,353
9/3/20148.398.408.368.391,998,326
9/2/20148.458.478.348.361,476,493
8/29/20148.408.448.378.441,268,456
8/28/20148.398.408.358.39839,928
8/27/20148.378.408.368.381,392,040
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
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center