The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

Try the newly designed Company Pages!
Switch now

MFA Financial

  • MFA
  • NYSE
  • Financial Services
  • Latest 8.33
  • Currency US$
  • Change 0.0000
  • Percent Change 0.00 %
  • Volume 1,680,068
  • Mon Jul 28, 2014 04:02 PM EDT NYSE data delayed 15 minutes.
Price: Close: Low: High: Open:
Help?
You may select up to three items to compare:
View:
View Suggested:
DONE
Customize your options below:
Indicators:
Volume
Overlays:
First Moving Average: Second Moving Average:
DONE
Please select one of the chart types listed below:
Chart Type:
Line Open-High-Low-Close High-Low-Close Candlestick
DONE
Time Period: 1 day 5 day 1 month 3 month 6 month YTD 1 year 5 year 10 year Max
Price History
Last: 8.33 Last Trade: Jul 28, 2014
Date High Low Open Close Volume
Jul 28 8.37 8.32 8.36 8.33 1,680,068
Jul 25 8.35 8.30 8.32 8.33 1,046,014
Jul 24 8.37 8.31 8.34 8.32 1,178,512
Jul 23 8.35 8.29 8.32 8.33 904,827
Jul 22 8.32 8.27 8.28 8.31 1,459,421
Jul 21 8.31 8.26 8.30 8.27 1,193,395
Jul 18 8.35 8.29 8.31 8.30 1,233,248
Jul 17 8.32 8.27 8.32 8.32 1,611,011
Jul 16 8.34 8.28 8.32 8.33 1,620,360
Jul 15 8.33 8.26 8.29 8.33 2,725,891
Jul 14 8.29 8.20 8.21 8.29 2,105,124
Jul 11 8.24 8.18 8.21 8.22 1,234,631
Jul 10 8.27 8.16 8.17 8.21 2,298,206
Jul 9 8.17 8.11 8.17 8.17 1,673,646
Jul 8 8.18 8.08 8.09 8.18 2,052,847
Jul 7 8.09 8.04 8.08 8.09 2,055,793
Jul 3 8.12 8.05 8.12 8.08 2,086,547
Jul 2 8.16 8.03 8.14 8.16 3,130,761
Jul 1 8.22 8.14 8.22 8.16 2,290,838
Jun 30 8.25 8.16 8.23 8.21 2,608,960
Jun 27 8.21 8.13 8.15 8.19 2,751,142
Jun 26 8.18 8.10 8.11 8.15 2,502,451
Jun 25 8.18 8.09 8.17 8.12 3,363,897
Jun 24 8.36 8.32 8.35 8.32 2,542,124
Jun 23 8.40 8.33 8.33 8.34 1,964,233
Jun 20 8.37 8.32 8.34 8.33 3,765,245
Jun 19 8.39 8.34 8.35 8.36 2,327,298
Jun 18 8.40 8.29 8.40 8.34 2,734,631
Jun 17 8.49 8.34 8.45 8.37 5,193,867
Jun 16 8.50 8.39 8.41 8.46 4,770,338
The Globe and Mail has
updated our Company Pages
Switch to the newly designed Company Pages format today for a more in-depth look at the companies you're following and pages that are easier to navigate. If you prefer the old layout after trying the new Company Pages, you can switch back anytime.