$6.39 +0.19 (%) MFA Financial Inc - NYSE

Feb. 12, 2016 | 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
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
12/10/20156.806.856.796.831,453,107
12/9/20156.756.856.756.803,756,775
12/8/20156.786.856.736.794,278,821
12/7/20156.896.896.806.801,919,481
12/4/20156.886.946.856.892,930,829
12/3/20156.816.886.806.873,281,026
12/2/20156.956.956.836.832,249,830
12/1/20157.007.056.946.961,864,443
11/30/20157.007.036.966.982,305,852
11/27/20156.876.996.876.99665,637
11/25/20156.926.936.846.901,676,822
11/24/20156.906.976.896.94907,650
11/23/20156.896.946.876.931,724,344
11/20/20156.906.936.866.891,446,106
11/19/20156.926.966.886.881,366,056
11/18/20156.826.916.816.911,392,538
11/17/20156.866.916.816.831,372,516
11/16/20156.846.906.836.881,277,934
11/13/20156.866.916.826.861,160,782
11/12/20156.926.946.866.871,257,652
11/11/20156.926.956.896.92984,536
11/10/20156.726.916.716.901,998,432
11/9/20156.806.826.716.722,225,420
11/6/20156.856.896.786.813,064,434
11/5/20156.936.956.866.921,871,446
11/4/20157.027.056.916.952,185,036
11/3/20157.007.036.937.022,782,857
11/2/20156.927.026.917.021,964,652
10/30/20156.926.956.846.922,140,540
10/29/20156.926.946.846.901,391,598
10/28/20156.917.006.846.962,562,561
10/27/20157.067.066.926.941,936,420
10/26/20157.087.097.057.071,444,128
10/23/20157.067.087.027.061,315,320
10/22/20157.107.117.057.061,486,345
10/21/20157.107.137.067.071,297,683
10/20/20157.077.107.027.081,284,447
10/19/20157.077.117.027.081,101,879
10/16/20157.077.097.037.071,057,767
10/15/20157.047.066.957.051,865,572
10/14/20157.047.117.017.041,496,906
10/13/20157.137.177.017.051,709,737
10/12/20157.107.177.107.151,041,465
10/9/20157.117.137.037.081,514,036
10/8/20157.157.177.087.111,586,671
10/7/20157.057.157.037.141,411,078
10/6/20157.047.077.027.03768,263
10/5/20156.907.046.907.031,827,828
10/2/20156.856.986.806.893,513,843
10/1/20156.806.866.766.841,666,809
9/30/20156.806.826.676.812,869,674
9/29/20156.806.866.756.782,521,215
9/28/20157.007.016.776.802,948,595
9/25/20157.127.127.027.033,160,149
9/24/20157.287.377.267.314,763,158
9/23/20157.267.337.257.312,513,576
9/22/20157.217.267.197.231,948,670
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center