$6.96 +0.08 (%) MFA Financial Inc - New York Stock Exchange, Inc.

May. 5, 2016 | 04:00 PM

Historical

  1. Quotes

  2. Charts

  3. Analysis

  4. Options

  5. Historical



Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFA historical data

Date Open High Low Close Volume
5/5/20166.876.986.856.961,794,707
5/4/20166.836.916.696.882,836,108
5/3/20166.896.906.776.791,483,592
5/2/20166.926.956.866.911,690,746
4/29/20166.896.936.806.911,966,507
4/28/20166.906.916.836.891,117,715
4/27/20166.786.906.776.905,963,151
4/26/20166.826.856.776.79987,145
4/25/20166.736.816.716.81756,727
4/22/20166.726.756.706.73927,453
4/21/20166.826.836.706.711,405,268
4/20/20166.806.876.786.841,019,453
4/19/20166.776.846.746.791,511,013
4/18/20166.786.806.736.741,474,302
4/15/20166.776.836.776.781,233,214
4/14/20166.846.886.776.772,172,984
4/13/20166.856.876.826.841,602,046
4/12/20166.896.916.826.851,631,580
4/11/20166.836.926.836.901,830,452
4/8/20166.856.886.826.861,142,051
4/7/20166.806.846.786.821,832,705
4/6/20166.816.856.796.821,037,300
4/5/20166.826.836.776.821,627,227
4/4/20166.856.866.796.831,542,463
4/1/20166.826.866.776.841,408,367
3/31/20166.736.856.726.851,402,537
3/30/20166.746.806.706.741,397,190
3/29/20166.626.726.576.711,258,174
3/28/20166.656.686.586.611,214,328
3/24/20166.586.656.546.651,477,630
3/23/20166.746.806.596.593,874,835
3/22/20166.916.986.886.942,230,092
3/21/20166.876.936.876.911,550,095
3/18/20166.916.936.856.872,452,726
3/17/20166.826.926.806.891,467,384
3/16/20166.786.856.726.811,662,528
3/15/20166.876.876.746.781,489,741
3/14/20166.866.926.776.871,775,467
3/11/20166.836.906.836.861,638,338
3/10/20166.836.866.716.811,683,975
3/9/20166.826.876.746.802,752,223
3/8/20166.916.926.806.812,323,212
3/7/20166.876.956.876.903,000,900
3/4/20166.846.946.816.882,769,779
3/3/20166.816.876.796.824,083,355
3/2/20166.816.816.736.792,393,943
3/1/20166.866.876.776.811,654,303
2/29/20166.826.886.766.812,371,582
2/26/20166.796.916.796.823,122,273
2/25/20166.736.806.716.772,891,291
2/24/20166.636.746.556.711,910,998
2/23/20166.686.726.646.671,421,073
2/22/20166.576.706.576.682,564,575
2/19/20166.456.586.416.551,944,246
2/18/20166.676.676.486.541,723,005
2/17/20166.556.696.556.602,224,780
2/16/20166.446.546.406.511,797,300
2/12/20166.176.426.176.392,098,344
2/11/20166.256.286.196.203,814,866
2/10/20166.366.406.326.332,576,960
2/9/20166.326.376.266.343,005,231
2/8/20166.376.416.336.372,291,336
2/5/20166.446.496.376.411,820,238
2/4/20166.446.576.446.452,089,932
2/3/20166.416.486.356.472,541,437
2/2/20166.456.476.346.382,822,776
2/1/20166.346.476.326.469,343,406
1/29/20166.116.366.086.355,827,380
1/28/20165.976.105.956.063,840,948
1/27/20165.976.035.885.943,650,422
1/26/20165.936.015.865.976,548,070
1/25/20166.006.005.775.793,115,882
1/22/20165.866.025.866.003,498,903
1/21/20165.835.975.795.813,109,737
1/20/20166.026.025.615.785,822,076
1/19/20166.186.195.996.053,355,681
1/15/20166.286.306.066.192,408,023
1/14/20166.426.446.286.392,345,737
1/13/20166.556.596.356.432,401,541
1/12/20166.696.696.516.563,165,372
1/11/20166.606.686.586.661,695,818
1/8/20166.686.706.586.582,635,359
1/7/20166.856.876.676.685,231,194
1/6/20166.806.956.806.912,452,294
1/5/20166.756.926.696.851,916,887
1/4/20166.576.756.566.752,007,416
12/31/20156.636.706.606.601,907,643
12/30/20156.696.716.646.641,187,244
12/29/20156.786.806.696.701,496,778
12/28/20156.766.806.706.781,137,507
12/24/20156.786.806.766.78701,016
12/23/20156.796.836.766.791,968,439
12/22/20156.877.036.866.991,637,005
12/21/20156.886.896.806.861,834,345
12/18/20156.866.896.816.834,881,512
12/17/20156.756.866.746.862,644,840
12/16/20156.546.756.526.734,063,313
12/15/20156.466.616.176.525,708,728
12/14/20156.696.726.456.483,436,695
12/11/20156.796.826.666.703,475,323
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center