$6.99 +0.10 (%) MFA Financial Inc - New York Stock Exchange, Inc.

Jun. 28, 2016 | 11:04 AM

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
6/27/20166.966.996.836.892,471,491
6/24/20166.877.086.836.996,054,951
6/23/20167.237.237.157.182,035,925
6/22/20167.227.227.127.182,725,884
6/21/20167.277.287.197.191,640,825
6/20/20167.287.327.247.261,832,924
6/17/20167.297.317.247.272,387,477
6/16/20167.207.257.177.251,379,623
6/15/20167.237.287.197.222,651,105
6/14/20167.307.347.277.281,867,034
6/13/20167.367.377.317.311,105,201
6/10/20167.337.387.317.35972,973
6/9/20167.297.377.277.351,032,715
6/8/20167.227.307.227.29895,907
6/7/20167.247.267.217.221,074,623
6/6/20167.287.307.237.24990,693
6/3/20167.287.307.237.261,493,838
6/2/20167.237.277.207.241,817,766
6/1/20167.207.257.197.251,348,637
5/31/20167.177.237.147.211,657,278
5/27/20167.207.227.177.191,060,355
5/26/20167.117.207.107.20877,462
5/25/20167.087.127.047.121,109,972
5/24/20167.047.097.047.06900,572
5/23/20167.037.067.007.04856,564
5/20/20166.997.036.977.011,196,293
5/19/20166.916.986.886.971,036,620
5/18/20167.057.076.906.972,149,458
5/17/20167.097.137.007.052,183,655
5/16/20167.077.157.077.111,537,769
5/13/20167.127.137.057.072,066,741
5/12/20167.157.187.107.123,354,207
5/11/20167.087.197.077.152,478,442
5/10/20167.167.177.087.124,191,234
5/9/20167.087.187.087.161,855,640
5/6/20166.977.086.967.081,583,289
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center