$7.94 0.00 (%) MFA Financial Inc - NYSE

May. 21, 2015 | 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
5/21/20157.967.987.937.94998,819
5/20/20157.967.987.937.941,031,960
5/19/20157.947.977.927.931,089,771
5/18/20157.907.957.897.943,217,818
5/15/20157.917.937.877.922,220,018
5/14/20157.907.937.877.893,066,070
5/13/20157.887.927.857.861,819,167
5/12/20157.807.887.757.872,336,123
5/11/20157.817.837.717.835,464,934
5/8/20157.847.867.817.811,120,548
5/7/20157.737.827.707.783,280,372
5/6/20157.807.807.707.732,113,847
5/5/20157.887.927.757.752,823,288
5/4/20157.817.897.797.862,071,833
5/1/20157.757.837.747.802,058,516
4/30/20157.837.857.757.772,695,783
4/29/20157.847.887.807.801,916,321
4/28/20157.947.977.867.892,122,098
4/27/20157.988.007.937.941,507,979
4/24/20157.977.997.957.961,017,682
4/23/20157.957.987.937.961,787,609
4/22/20157.957.987.927.941,327,506
4/21/20157.998.017.947.951,134,790
4/20/20157.998.037.977.981,187,553
4/17/20157.968.047.957.995,764,021
4/16/20157.927.987.917.981,209,483
4/15/20157.947.957.917.91969,869
4/14/20157.907.957.907.921,185,276
4/13/20157.927.947.887.891,199,959
4/10/20157.907.977.887.901,057,756
4/9/20157.897.927.857.871,219,447
4/8/20157.897.927.867.91979,579
4/7/20157.957.957.877.891,605,194
4/6/20157.877.967.867.921,861,062
4/2/20157.897.927.837.871,627,182
4/1/20157.897.897.827.882,301,905
3/31/20157.877.927.837.862,477,481
3/30/20157.837.907.817.871,582,827
3/27/20157.837.887.817.822,492,774
3/26/20157.847.937.837.839,094,301
3/25/20157.958.017.857.854,562,162
3/24/20158.198.208.128.173,194,317
3/23/20158.168.228.138.195,313,281
3/20/20158.048.168.048.163,280,184
3/19/20158.038.088.008.041,131,509
3/18/20157.938.097.898.062,073,602
3/17/20157.897.937.877.911,534,507
3/16/20157.837.907.837.881,735,993
3/13/20157.927.927.797.833,235,796
3/12/20157.847.917.837.901,559,993
3/11/20157.897.897.817.812,514,952
3/10/20157.907.937.837.882,937,707
3/9/20157.807.927.797.927,410,872
3/6/20157.907.917.757.772,333,277
3/5/20158.068.077.937.942,125,214
3/4/20157.968.047.958.033,396,964
3/3/20157.947.987.917.962,050,509
3/2/20157.927.997.897.952,338,164
2/27/20157.937.977.917.961,566,395
2/26/20157.947.977.897.931,184,309
2/25/20157.888.007.887.961,616,589
2/24/20157.917.947.877.901,428,450
2/23/20158.018.037.927.931,580,814
2/20/20158.008.047.967.991,399,667
2/19/20157.908.027.908.024,111,382
2/18/20157.947.987.857.942,639,487
2/17/20157.867.987.867.932,763,322
2/13/20157.867.917.837.891,499,208
2/12/20157.887.907.787.891,692,216
2/11/20157.727.817.727.762,279,948
2/10/20157.767.787.717.741,542,881
2/9/20157.777.837.737.771,355,459
2/6/20157.887.907.737.761,615,272
2/5/20157.817.907.787.901,544,565
2/4/20157.867.877.787.811,562,702
2/3/20157.807.897.767.882,419,925
2/2/20157.817.837.687.782,077,033
1/30/20157.907.927.817.841,821,268
1/29/20157.987.987.827.911,519,554
1/28/20157.967.987.917.944,029,764
1/27/20157.897.977.877.933,385,797
1/26/20157.807.907.767.901,532,658
1/23/20157.887.887.777.811,956,714
1/22/20157.757.877.747.871,665,866
1/21/20157.727.787.707.711,962,004
1/20/20157.847.867.717.742,329,865
1/16/20157.807.867.797.851,367,502
1/15/20157.847.887.807.822,054,805
1/14/20157.857.867.787.842,206,447
1/13/20157.998.007.867.891,842,864
1/12/20157.958.007.907.974,052,799
1/9/20158.028.057.967.974,081,804
1/8/20158.068.087.998.042,246,197
1/7/20158.108.138.018.042,724,262
1/6/20158.128.178.058.083,560,184
1/5/20157.978.137.958.102,877,636
1/2/20158.028.117.988.102,085,564
12/31/20148.108.147.987.992,618,977
12/30/20148.118.158.058.101,727,843
12/29/20148.138.258.098.112,403,248
  • Showing 1-100 of 1,258 items
  • 1
  • 2
  • 3
  • ...
  • 13
  • >>
Trading Center