The Globe and Mail

Go to the Globe and Mail homepage

Jump to main navigationJump to main content

MFA Financial

  • MFA
  • NYSE
  • Financial Services
  • Latest 7.95
  • Currency US$
  • Change 0.04
  • Percent Change 0.506 %
  • Volume 1,864,932
  • Tue Apr 22, 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: 7.95 Last Trade: Apr 22, 2014
Date High Low Open Close Volume
Apr 22 7.96 7.90 7.92 7.95 1,864,932
Apr 21 7.94 7.88 7.89 7.91 1,314,928
Apr 17 7.90 7.84 7.89 7.89 1,711,496
Apr 16 7.90 7.85 7.87 7.86 1,417,911
Apr 15 7.90 7.85 7.86 7.86 3,078,197
Apr 14 7.89 7.82 7.87 7.85 1,901,055
Apr 11 7.88 7.82 7.83 7.84 1,972,235
Apr 10 7.92 7.80 7.80 7.82 3,328,098
Apr 9 7.82 7.76 7.80 7.79 2,344,367
Apr 8 7.83 7.76 7.79 7.79 1,454,621
Apr 7 7.83 7.73 7.75 7.79 2,173,968
Apr 4 7.81 7.72 7.75 7.76 1,772,374
Apr 3 7.78 7.71 7.75 7.74 1,884,864
Apr 2 7.80 7.72 7.72 7.77 1,963,662
Apr 1 7.75 7.65 7.75 7.73 3,803,072
Mar 31 7.75 7.65 7.67 7.75 1,593,328
Mar 28 7.66 7.56 7.58 7.66 1,802,460
Mar 27 7.63 7.55 7.60 7.58 1,857,553
Mar 26 7.66 7.58 7.64 7.60 3,184,158
Mar 25 7.85 7.77 7.84 7.83 5,324,368
Mar 24 7.92 7.81 7.90 7.81 2,687,496
Mar 21 7.94 7.86 7.88 7.90 6,803,941
Mar 20 7.84 7.72 7.82 7.84 2,196,699
Mar 19 7.96 7.79 7.95 7.82 2,314,670
Mar 18 7.96 7.86 7.87 7.95 2,205,563
Mar 17 7.94 7.87 7.92 7.88 1,446,846
Mar 14 7.95 7.85 7.88 7.89 2,902,305
Mar 13 7.89 7.81 7.88 7.87 3,781,545
Mar 12 7.89 7.75 7.75 7.88 3,098,543
Mar 11 7.77 7.70 7.71 7.76 2,036,462