MFA Financial Inc $7.89

up +0.03


17/4/2014 06:40 PM  |  NYSE : MFA  
Industries : Real Estate / Reit - Diversified
Type:
Quotes displayed are delayed by 15 minutes. Market data is provided by Xignite

MFA historical data

Date Open High Low Close Volume
4/17/20147.897.907.847.891,711,500
4/16/20147.877.907.857.861,417,910
4/15/20147.867.907.857.863,078,200
4/14/20147.877.897.827.851,901,060
4/11/20147.837.887.827.841,972,240
4/10/20147.807.927.807.823,328,100
4/9/20147.807.827.767.792,344,370
4/8/20147.797.837.767.791,454,620
4/7/20147.757.837.737.792,173,970
4/4/20147.757.817.727.761,772,370
4/3/20147.757.787.717.741,884,860
4/2/20147.727.807.727.771,963,660
4/1/20147.757.757.657.733,803,070
3/31/20147.677.757.657.751,593,330
3/28/20147.587.667.567.661,802,460
3/27/20147.607.637.557.581,857,550
3/26/20147.647.667.587.603,184,160
3/25/20147.847.857.777.835,324,370
3/24/20147.907.927.817.812,687,500
3/21/20147.887.947.867.906,803,940
3/20/20147.827.847.727.842,196,700
3/19/20147.957.967.797.822,314,670
3/18/20147.877.967.867.952,205,560
3/17/20147.927.947.877.881,446,850
3/14/20147.887.957.857.892,902,300
3/13/20147.887.897.817.873,781,540
3/12/20147.757.897.757.883,098,540
3/11/20147.717.777.707.762,036,460
3/10/20147.747.747.687.731,531,780
3/7/20147.837.837.667.702,742,870
3/6/20147.907.917.797.851,659,220
3/5/20147.817.917.807.912,623,730
3/4/20147.837.847.757.796,018,390
3/3/20147.857.897.837.834,962,920
2/28/20147.857.927.837.865,954,810
2/27/20147.787.867.777.832,541,270
2/26/20147.737.807.737.791,912,540
2/25/20147.757.767.727.742,803,070
2/24/20147.757.757.717.742,619,490
2/21/20147.757.777.687.712,376,510
2/20/20147.707.727.677.711,779,900
2/19/20147.717.757.657.671,611,490
2/18/20147.647.767.617.734,606,520
2/14/20147.597.667.547.613,042,560
2/13/20147.497.607.447.552,207,090
2/12/20147.417.487.407.472,247,520
2/11/20147.487.537.427.423,580,910
2/10/20147.457.557.447.482,512,770
2/7/20147.417.497.407.452,420,190
2/6/20147.397.497.397.411,841,100
2/5/20147.337.417.327.402,740,610
2/4/20147.307.387.277.312,398,070
2/3/20147.317.337.257.292,198,990
1/31/20147.317.437.297.293,608,860
1/30/20147.207.387.207.342,568,960
1/29/20147.247.257.177.202,923,950
1/28/20147.207.307.167.242,883,520
1/27/20147.197.217.147.172,734,640
1/24/20147.207.227.187.195,480,770
1/23/20147.207.237.177.208,943,740
1/22/20147.207.247.177.192,671,610
1/21/20147.187.237.167.203,685,850
1/17/20147.187.207.137.172,240,080
1/16/20147.177.217.147.183,557,720
1/15/20147.177.237.157.184,156,080
1/14/20147.217.247.187.181,943,980
1/13/20147.177.237.177.222,360,480
1/10/20147.207.237.177.193,888,860
1/9/20147.187.187.107.158,266,050
1/8/20147.137.197.107.166,643,340
1/7/20147.147.187.097.152,189,430
1/6/20147.107.167.077.124,533,350
1/3/20147.107.127.057.082,095,730
1/2/20147.067.107.037.082,007,260
12/31/20137.027.167.027.064,044,490
12/30/20137.087.107.017.043,571,210
12/27/20137.087.107.027.082,925,520
12/26/20137.297.307.247.272,161,510
12/24/20137.297.307.257.28735,130
12/23/20137.337.347.257.282,816,990
12/20/20137.207.307.187.305,047,270
12/19/20137.257.287.157.162,145,450
12/18/20137.187.297.107.273,271,840
12/17/20137.087.207.077.182,444,010
12/16/20137.107.167.067.074,221,060
12/13/20137.147.177.077.112,114,960
12/12/20137.157.167.097.122,631,850
12/11/20137.217.227.157.152,109,450
12/10/20137.217.287.197.222,619,220
12/9/20137.147.217.117.202,125,920
12/6/20137.157.167.107.152,017,450
12/5/20137.157.197.127.142,494,700
12/4/20137.187.217.107.193,257,130
12/3/20137.217.267.207.213,966,270
12/2/20137.287.297.227.243,214,000
11/29/20137.327.347.297.291,424,830
11/27/20137.277.337.207.332,681,600
11/26/20137.317.327.207.221,840,220
11/25/20137.217.347.207.332,654,640
11/22/20137.257.287.187.222,123,790
Trading Center