| MFA FINANCIAL, Inc. Add to My Watchlist | (NYSE: MFA) |
| MFA FINANCIAL | 7.24 | -0.06 (-0.75%) | 1,185,474 |
| Historical Data for MFA |
|
|---|
| Date | Open | High | Low | Volume | Close | Change % |
|---|---|---|---|---|---|---|
| 02/09/10 | 7.37 | 7.37 | 7.25 | 3,459,830 | 7.29 | -0.11 -1.49% |
| 02/08/10 | 7.38 | 7.44 | 7.31 | 2,877,136 | 7.40 | 0.00 0.00% |
| 02/05/10 | 7.29 | 7.40 | 7.25 | 4,108,127 | 7.40 | +0.10 +1.37% |
| 02/04/10 | 7.44 | 7.45 | 7.30 | 4,570,765 | 7.30 | -0.11 -1.48% |
| 02/03/10 | 7.45 | 7.45 | 7.37 | 2,612,878 | 7.41 | +0.01 +0.14% |
| 02/02/10 | 7.33 | 7.42 | 7.30 | 3,312,514 | 7.40 | +0.03 +0.34% |
| 02/01/10 | 7.38 | 7.44 | 7.30 | 2,508,706 | 7.38 | +0.01 +0.20% |
| 01/29/10 | 7.39 | 7.44 | 7.33 | 4,285,936 | 7.36 | -0.02 -0.27% |
| 01/28/10 | 7.38 | 7.41 | 7.34 | 3,174,285 | 7.38 | +0.02 +0.27% |
| 01/27/10 | 7.23 | 7.37 | 7.21 | 3,973,697 | 7.36 | +0.12 +1.66% |
| 01/26/10 | 7.20 | 7.34 | 7.17 | 3,924,443 | 7.24 | -0.01 -0.14% |
| 01/25/10 | 7.31 | 7.31 | 7.15 | 3,163,219 | 7.25 | -0.02 -0.28% |
| 01/22/10 | 7.28 | 7.35 | 7.24 | 4,117,240 | 7.27 | 0.00 0.00% |
| 01/21/10 | 7.34 | 7.37 | 7.24 | 4,097,083 | 7.27 | -0.06 -0.82% |
| 01/20/10 | 7.20 | 7.34 | 7.16 | 4,440,466 | 7.33 | +0.10 +1.38% |
| 01/19/10 | 7.23 | 7.25 | 7.18 | 4,552,771 | 7.23 | +0.03 +0.42% |
| 01/18/10 | 7.20 | 7.20 | 7.20 | 0 | 7.20 | 0.00 0.00% |
| 01/15/10 | 7.27 | 7.31 | 7.19 | 6,183,861 | 7.20 | -0.08 -1.10% |
| 01/14/10 | 7.34 | 7.37 | 7.27 | 3,184,941 | 7.28 | -0.05 -0.68% |
| 01/13/10 | 7.35 | 7.37 | 7.31 | 2,858,700 | 7.33 | +0.02 +0.27% |
| 01/12/10 | 7.38 | 7.40 | 7.31 | 3,312,417 | 7.31 | -0.09 -1.22% |
| 01/11/10 | 7.40 | 7.48 | 7.39 | 2,188,469 | 7.40 | -0.03 -0.40% |
| 01/08/10 | 7.42 | 7.45 | 7.38 | 2,342,645 | 7.43 | -0.01 -0.13% |
| 01/07/10 | 7.45 | 7.50 | 7.39 | 4,911,064 | 7.44 | -0.01 -0.13% |
| 01/06/10 | 7.49 | 7.52 | 7.41 | 8,780,797 | 7.45 | -0.01 -0.13% |
| 01/05/10 | 7.40 | 7.46 | 7.35 | 5,254,918 | 7.46 | +0.04 +0.54% |
| 01/04/10 | 7.42 | 7.45 | 7.36 | 4,739,222 | 7.42 | +0.07 +0.95% |
| 01/01/10 | 7.35 | 7.35 | 7.35 | 0 | 7.35 | 0.00 0.00% |
| 12/31/09 | 7.40 | 7.42 | 7.31 | 4,228,506 | 7.35 | -0.05 -0.68% |
| 12/30/09 | 7.40 | 7.41 | 7.36 | 2,098,470 | 7.40 | +0.02 +0.27% |
| 12/29/09 | 7.43 | 7.48 | 7.36 | 3,100,861 | 7.38 | -0.24 -3.15% |
| 12/28/09 | 7.67 | 7.69 | 7.61 | 3,411,910 | 7.62 | -0.02 -0.26% |
| 12/25/09 | 7.60 | 7.65 | 7.56 | 2,081,855 | 7.64 | 0.00 0.00% |
| 12/24/09 | 7.60 | 7.65 | 7.56 | 2,081,855 | 7.64 | +0.06 +0.79% |
| 12/23/09 | 7.54 | 7.58 | 7.50 | 2,367,359 | 7.58 | +0.07 +0.93% |
| 12/22/09 | 7.45 | 7.54 | 7.43 | 2,643,765 | 7.51 | +0.10 +1.35% |
| 12/21/09 | 7.50 | 7.55 | 7.40 | 3,708,511 | 7.41 | -0.04 -0.54% |
| 12/18/09 | 7.60 | 7.60 | 7.45 | 5,136,074 | 7.45 | -0.10 -1.32% |
| 12/17/09 | 7.62 | 7.62 | 7.51 | 3,618,088 | 7.55 | +0.03 +0.41% |
| 12/16/09 | 7.68 | 7.74 | 7.51 | 4,929,653 | 7.52 | -0.14 -1.84% |
| 12/15/09 | 7.81 | 7.81 | 7.63 | 5,231,155 | 7.66 | -0.14 -1.79% |
| 12/14/09 | 7.69 | 7.80 | 7.68 | 3,808,599 | 7.80 | +0.16 +2.09% |
| 12/11/09 | 7.60 | 7.64 | 7.51 | 3,155,904 | 7.64 | +0.14 +1.87% |
| 12/10/09 | 7.45 | 7.50 | 7.42 | 3,243,912 | 7.50 | +0.06 +0.81% |
| 12/09/09 | 7.48 | 7.48 | 7.40 | 2,861,851 | 7.44 | -0.02 -0.27% |
| 12/08/09 | 7.37 | 7.50 | 7.37 | 2,413,795 | 7.46 | +0.06 +0.81% |
| 12/07/09 | 7.46 | 7.50 | 7.36 | 3,058,605 | 7.40 | -0.06 -0.80% |
| 12/04/09 | 7.51 | 7.60 | 7.35 | 3,944,959 | 7.46 | +0.02 +0.27% |
| 12/03/09 | 7.53 | 7.55 | 7.44 | 4,392,649 | 7.44 | -0.08 -1.06% |
| 12/02/09 | 7.50 | 7.55 | 7.48 | 3,167,297 | 7.52 | +0.03 +0.40% |
| \/ Download Data To Spreadsheet | ||||||
