$7.25 +0.08 (%) MFA Financial Inc - NYSE

Aug. 27, 2015 | 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
8/27/20157.197.287.137.251,980,294
8/26/20157.087.187.007.173,600,631
8/25/20157.177.187.057.052,534,407
8/24/20157.027.235.787.063,733,638
8/21/20157.457.487.307.302,100,740
8/20/20157.497.537.457.461,917,636
8/19/20157.517.547.467.521,777,873
8/18/20157.507.547.487.531,033,640
8/17/20157.487.527.467.521,294,732
8/14/20157.447.507.437.491,017,363
8/13/20157.497.537.427.46949,990
8/12/20157.447.517.367.481,890,799
8/11/20157.367.507.357.432,287,140
8/10/20157.357.407.337.372,744,695
8/7/20157.417.457.357.353,508,735
8/6/20157.467.477.377.412,760,956
8/5/20157.467.507.427.472,816,689
8/4/20157.477.507.457.491,422,740
8/3/20157.537.547.457.522,050,659
7/31/20157.517.607.497.532,499,195
7/30/20157.487.507.447.471,193,827
7/29/20157.407.507.407.491,716,799
7/28/20157.417.467.387.412,386,999
7/27/20157.387.467.387.392,335,822
7/24/20157.487.527.407.421,566,513
7/23/20157.567.577.467.481,724,229
7/22/20157.587.637.577.57947,451
7/21/20157.637.657.587.581,226,027
7/20/20157.647.667.587.621,438,704
7/17/20157.677.677.617.631,329,061
7/16/20157.657.717.647.672,299,921
7/15/20157.657.687.607.643,034,556
7/14/20157.657.697.647.651,542,370
7/13/20157.717.757.637.632,523,085
7/10/20157.657.777.627.702,148,784
7/9/20157.747.767.617.642,992,512
7/8/20157.737.807.727.742,471,582
7/7/20157.707.787.657.763,046,698
7/6/20157.477.597.477.592,303,802
7/2/20157.507.557.477.512,242,921
7/1/20157.417.487.357.473,016,151
6/30/20157.437.487.397.393,300,002
6/29/20157.487.537.397.422,502,588
6/26/20157.567.587.507.512,550,038
6/25/20157.627.637.567.582,066,100
6/24/20157.867.877.817.832,413,720
6/23/20157.877.887.847.861,841,435
6/22/20157.957.987.877.871,421,815
6/19/20157.917.987.857.933,966,237
6/18/20157.827.937.827.912,191,803
6/17/20157.727.857.707.823,010,553
6/16/20157.757.757.717.722,504,358
6/15/20157.787.787.727.731,573,923
6/12/20157.817.837.777.791,447,298
6/11/20157.707.847.707.813,284,532
6/10/20157.697.757.697.701,884,993
6/9/20157.717.757.687.692,737,472
6/8/20157.687.737.667.722,415,405
6/5/20157.787.817.687.692,127,776
6/4/20157.857.897.827.82974,484
6/3/20157.927.937.857.87997,270
6/2/20157.957.967.917.931,634,277
6/1/20157.968.007.947.971,483,362
5/29/20157.917.967.907.942,521,443
5/28/20157.917.927.887.891,651,970
5/27/20157.917.937.897.911,474,371
5/26/20157.927.947.897.901,978,343
5/22/20157.937.957.917.93835,919
5/21/20157.967.987.937.94998,819
5/20/20157.967.987.937.941,031,960
5/19/20157.947.977.927.931,089,771
5/18/20157.907.957.897.943,217,818
5/15/20157.917.937.877.922,220,018
5/14/20157.907.937.877.893,066,070
5/13/20157.887.927.857.861,819,167
5/12/20157.807.887.757.872,336,123
5/11/20157.817.837.717.835,464,934
5/8/20157.847.867.817.811,120,548
5/7/20157.737.827.707.783,280,372
5/6/20157.807.807.707.732,113,847
5/5/20157.887.927.757.752,823,288
5/4/20157.817.897.797.862,071,833
5/1/20157.757.837.747.802,058,516
4/30/20157.837.857.757.772,695,783
4/29/20157.847.887.807.801,916,321
4/28/20157.947.977.867.892,122,098
4/27/20157.988.007.937.941,507,979
4/24/20157.977.997.957.961,017,682
4/23/20157.957.987.937.961,787,609
4/22/20157.957.987.927.941,327,506
4/21/20157.998.017.947.951,134,790
4/20/20157.998.037.977.981,187,553
4/17/20157.968.047.957.995,764,021
4/16/20157.927.987.917.981,209,483
4/15/20157.947.957.917.91969,869
4/14/20157.907.957.907.921,185,276
4/13/20157.927.947.887.891,199,959
4/10/20157.907.977.887.901,057,756
4/9/20157.897.927.857.871,219,447
4/8/20157.897.927.867.91979,579
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center
×

You are using adblocking software

Want access to all of Investopedia? Add us to your “whitelist”
so you'll never miss a feature!