$7.90 0.00 (%) MFA Financial Inc - NYSE

Sep. 29, 2014 | 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
9/29/20147.927.947.887.901,827,261
9/26/20147.927.957.867.932,532,064
9/25/20147.887.957.847.912,610,454
9/24/20148.058.118.038.052,752,058
9/23/20148.098.118.028.032,307,641
9/22/20148.208.208.078.081,757,141
9/19/20148.178.208.138.184,138,725
9/18/20148.148.168.098.121,747,724
9/17/20148.188.238.148.141,515,762
9/16/20148.098.198.058.161,641,087
9/15/20148.058.118.058.082,868,234
9/12/20148.368.368.068.095,303,513
9/11/20148.268.368.268.351,698,777
9/10/20148.368.368.298.311,072,145
9/9/20148.438.438.388.391,620,012
9/8/20148.458.458.398.43891,523
9/5/20148.378.458.358.451,841,352
9/4/20148.388.388.328.351,561,353
9/3/20148.398.408.368.391,998,326
9/2/20148.458.478.348.361,476,493
8/29/20148.408.448.378.441,268,456
8/28/20148.398.408.358.39839,928
8/27/20148.378.408.368.381,392,040
8/26/20148.398.408.378.38989,627
8/25/20148.388.408.358.381,085,486
8/22/20148.378.398.348.351,029,230
8/21/20148.408.408.358.361,690,152
8/20/20148.358.408.338.401,176,444
8/19/20148.398.408.348.35815,210
8/18/20148.338.388.328.382,754,110
8/15/20148.278.338.268.331,474,729
8/14/20148.268.308.238.26896,172
8/13/20148.248.288.228.25880,979
8/12/20148.268.298.238.24963,755
8/11/20148.248.278.228.251,388,221
8/8/20148.218.238.198.221,466,788
8/7/20148.248.308.198.211,248,907
8/6/20148.158.228.118.211,458,057
8/5/20148.188.188.128.141,407,786
8/4/20148.228.228.118.181,984,645
8/1/20148.138.208.078.184,065,641
7/31/20148.188.188.128.142,138,849
7/30/20148.318.338.178.222,081,409
7/29/20148.358.368.318.311,398,388
7/28/20148.368.378.328.331,680,068
7/25/20148.328.358.308.331,046,014
7/24/20148.348.378.318.321,178,512
7/23/20148.328.358.298.33904,827
7/22/20148.288.328.278.311,459,421
7/21/20148.308.318.268.271,193,395
7/18/20148.318.358.298.301,233,248
7/17/20148.328.328.278.321,611,011
7/16/20148.328.348.298.331,620,360
7/15/20148.298.338.268.332,725,891
7/14/20148.218.298.208.292,105,124
7/11/20148.218.248.188.221,234,631
7/10/20148.178.278.168.212,298,206
7/9/20148.178.178.118.171,673,646
7/8/20148.098.188.088.182,052,847
7/7/20148.088.098.048.092,055,793
7/3/20148.128.128.058.082,086,547
7/2/20148.148.168.038.163,130,761
7/1/20148.228.228.148.162,290,838
6/30/20148.238.258.168.212,608,960
6/27/20148.158.218.138.192,751,142
6/26/20148.118.188.108.152,502,451
6/25/20148.178.188.098.123,363,897
6/24/20148.358.368.328.322,542,124
6/23/20148.338.408.338.341,964,233
6/20/20148.348.378.328.333,765,245
6/19/20148.358.398.348.362,327,298
6/18/20148.408.408.298.342,734,631
6/17/20148.458.498.348.375,193,867
6/16/20148.418.508.398.464,770,338
6/13/20148.338.428.318.4216,108,366
6/12/20148.358.358.258.337,049,604
6/11/20148.378.418.308.332,513,069
6/10/20148.338.418.338.365,071,661
6/9/20148.408.448.338.335,333,476
6/6/20148.358.408.318.401,945,074
6/5/20148.248.338.228.312,607,252
6/4/20148.168.238.128.221,989,992
6/3/20148.258.258.158.152,635,338
6/2/20148.248.268.238.251,788,462
5/30/20148.208.248.188.233,801,675
5/29/20148.258.268.198.191,635,186
5/28/20148.228.238.178.222,867,621
5/27/20148.198.238.188.211,551,589
5/23/20148.128.188.118.182,159,969
5/22/20148.108.138.078.101,376,229
5/21/20148.118.118.068.111,107,978
5/20/20148.148.167.878.083,624,612
5/19/20148.118.158.098.131,732,712
5/16/20148.088.128.068.111,821,923
5/15/20148.098.098.048.081,735,221
5/14/20148.038.098.038.081,567,683
5/13/20148.058.068.018.021,431,339
5/12/20148.088.108.028.032,916,038
5/9/20148.048.058.008.031,410,821
5/8/20148.058.088.028.032,314,788
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center