$7.90 +0.12 (%) MFA Financial Inc - New York Stock Exchange, Inc.

Dec. 8, 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
12/8/20167.817.937.777.904,811,883
12/7/20167.707.837.687.784,823,554
12/6/20167.777.777.677.678,996,017
12/5/20167.637.767.637.732,357,057
12/2/20167.677.757.617.652,660,155
12/1/20167.817.847.657.662,436,450
11/30/20167.827.857.777.822,630,843
11/29/20167.857.967.827.852,573,923
11/28/20167.797.877.797.841,437,789
11/25/20167.757.827.747.791,191,910
11/23/20167.807.837.727.741,608,721
11/22/20167.817.867.767.813,491,906
11/21/20167.697.817.677.773,285,687
11/18/20167.477.667.477.643,255,857
11/17/20167.327.527.327.483,083,821
11/16/20167.437.537.347.352,989,342
11/15/20167.377.467.317.442,765,401
11/14/20167.347.397.327.372,125,853
11/11/20167.247.397.247.331,490,601
11/10/20167.367.407.267.262,214,163
11/9/20167.277.477.227.372,353,615
11/8/20167.417.487.387.441,603,506
11/7/20167.447.487.387.401,499,581
11/4/20167.347.437.327.381,785,239
11/3/20167.227.367.217.311,822,309
11/2/20167.247.277.177.191,291,624
11/1/20167.327.377.217.221,630,141
10/31/20167.297.357.267.311,709,187
10/28/20167.317.387.257.30948,596
10/27/20167.427.427.317.331,196,989
10/26/20167.467.477.407.421,276,459
10/25/20167.377.467.377.46928,462
10/24/20167.317.377.287.371,187,780
10/21/20167.267.327.237.291,223,230
10/20/20167.307.307.227.27715,674
10/19/20167.307.337.247.281,432,641
10/18/20167.207.307.177.291,433,778
10/17/20167.237.247.177.18931,792
10/14/20167.317.317.207.211,546,170
10/13/20167.257.337.227.301,507,156
10/12/20167.237.317.197.251,580,081
10/11/20167.187.247.157.232,485,749
10/10/20167.097.257.097.192,036,220
10/7/20167.087.137.037.082,065,210
10/6/20167.077.147.047.071,818,730
10/5/20167.167.187.107.101,809,940
10/4/20167.347.377.157.152,599,694
10/3/20167.497.507.357.351,523,567
9/30/20167.497.547.457.481,905,677
9/29/20167.547.547.407.462,523,708
9/28/20167.557.567.467.531,709,183
9/27/20167.537.597.527.521,495,607
9/26/20167.487.597.467.512,383,266
9/23/20167.747.767.677.681,957,861
9/22/20167.667.767.627.751,975,246
9/21/20167.577.627.507.601,645,341
9/20/20167.577.587.537.531,410,486
9/19/20167.487.577.487.551,346,376
9/16/20167.527.537.427.453,256,238
9/15/20167.477.577.437.561,254,952
9/14/20167.477.557.447.471,301,496
9/13/20167.557.557.477.471,454,376
9/12/20167.507.607.437.555,079,520
9/9/20167.797.807.537.541,699,176
9/8/20167.847.847.797.801,160,943
9/7/20167.777.847.737.841,751,696
9/6/20167.737.797.707.781,906,689
9/2/20167.727.817.717.791,269,608
9/1/20167.727.727.637.701,422,116
8/31/20167.647.727.607.722,159,101
8/30/20167.677.677.617.641,118,736
8/29/20167.637.707.637.65937,338
8/26/20167.787.787.617.621,763,861
8/25/20167.757.797.727.731,060,281
8/24/20167.847.857.757.76861,853
8/23/20167.747.857.717.851,757,131
8/22/20167.737.757.697.71688,029
8/19/20167.697.737.657.73892,176
8/18/20167.667.747.647.681,402,461
8/17/20167.697.707.557.643,072,302
8/16/20167.757.767.647.684,138,954
8/15/20167.767.807.767.771,293,058
8/12/20167.757.817.747.761,103,353
8/11/20167.817.817.737.761,620,170
8/10/20167.837.857.777.791,716,916
8/9/20167.807.867.777.852,215,230
8/8/20167.857.857.757.771,790,656
8/5/20167.757.867.717.831,672,505
8/4/20167.697.747.647.731,471,644
8/3/20167.527.717.477.692,933,923
8/2/20167.607.607.467.491,139,865
8/1/20167.537.607.517.591,744,821
7/29/20167.527.577.497.521,735,638
7/28/20167.487.557.467.531,990,934
7/27/20167.507.537.407.471,414,514
7/26/20167.507.537.477.481,755,069
7/25/20167.517.547.497.501,307,154
7/22/20167.487.547.487.491,486,600
7/21/20167.487.507.467.491,211,950
7/20/20167.487.507.447.471,156,039
  • Showing 1-100 of 1,259 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center