$7.53 0.00 (%) MFA Financial Inc - New York Stock Exchange, Inc.

Sep. 28, 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
9/28/20167.557.567.467.531,709,183
9/27/20167.537.597.527.521,495,607
9/26/20167.487.597.467.512,383,266
9/23/20167.747.767.677.681,957,861
9/22/20167.667.767.627.751,975,246
9/21/20167.577.627.507.601,645,341
9/20/20167.577.587.537.531,410,486
9/19/20167.487.577.487.551,346,376
9/16/20167.527.537.427.453,256,238
9/15/20167.477.577.437.561,254,952
9/14/20167.477.557.447.471,301,496
9/13/20167.557.557.477.471,454,376
9/12/20167.507.607.437.555,079,520
9/9/20167.797.807.537.541,699,176
9/8/20167.847.847.797.801,160,943
9/7/20167.777.847.737.841,751,696
9/6/20167.737.797.707.781,906,689
9/2/20167.727.817.717.791,269,608
9/1/20167.727.727.637.701,422,116
8/31/20167.647.727.607.722,159,101
8/30/20167.677.677.617.641,118,736
8/29/20167.637.707.637.65937,338
8/26/20167.787.787.617.621,763,861
8/25/20167.757.797.727.731,060,281
8/24/20167.847.857.757.76861,853
8/23/20167.747.857.717.851,757,131
8/22/20167.737.757.697.71688,029
8/19/20167.697.737.657.73892,176
8/18/20167.667.747.647.681,402,461
8/17/20167.697.707.557.643,072,302
8/16/20167.757.767.647.684,138,954
8/15/20167.767.807.767.771,293,058
8/12/20167.757.817.747.761,103,353
8/11/20167.817.817.737.761,620,170
8/10/20167.837.857.777.791,716,916
8/9/20167.807.867.777.852,215,230
8/8/20167.857.857.757.771,790,656
8/5/20167.757.867.717.831,672,505
8/4/20167.697.747.647.731,471,644
8/3/20167.527.717.477.692,933,923
8/2/20167.607.607.467.491,139,865
8/1/20167.537.607.517.591,744,821
7/29/20167.527.577.497.521,735,638
7/28/20167.487.557.467.531,990,934
7/27/20167.507.537.407.471,414,514
7/26/20167.507.537.477.481,755,069
7/25/20167.517.547.497.501,307,154
7/22/20167.487.547.487.491,486,600
7/21/20167.487.507.467.491,211,950
7/20/20167.487.507.447.471,156,039
7/19/20167.377.487.347.471,195,854
7/18/20167.317.387.307.37844,487
7/15/20167.347.377.287.291,583,915
7/14/20167.367.397.327.341,432,445
7/13/20167.357.377.317.361,091,154
7/12/20167.367.407.337.361,985,591
7/11/20167.307.377.267.371,502,117
7/8/20167.307.337.277.301,352,105
7/7/20167.387.397.267.301,471,537
7/6/20167.267.407.217.402,671,709
7/5/20167.297.307.227.272,109,317
7/1/20167.277.327.247.271,480,254
6/30/20167.207.287.167.272,147,427
6/29/20167.177.207.097.202,526,541
6/28/20166.937.136.927.133,292,302
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
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center