Historical Prices for NYSE, MFA - America First Mortgage Investments Inc.

MFA

Mfa Financial Inc.

03/16/10 17:22

LAST: 7.190	CHANGE: 0.08	OPEN: 7.150	HIGH: 7.200	ASK: 15.620	VOLUME: 2,945,991
LAST: 7.190	CHANGE(%): 1.13	PREV: 7.110	LOW: 7.100	BID: 10.130	OPEN INT: 0

CHART

Period:

HISTORICAL DATA

Date	Open	High	Low	Close	Volume
03/16/10	7.150	7.200	7.100	7.190	2,960,200
03/15/10	7.220	7.230	7.090	7.110	5,139,000
03/12/10	7.250	7.260	7.170	7.200	4,031,200
03/11/10	7.210	7.270	7.180	7.210	3,260,300
03/10/10	7.160	7.240	7.090	7.230	3,445,900
03/09/10	7.100	7.150	7.070	7.110	4,221,000
03/08/10	7.280	7.280	7.060	7.070	7,309,800
03/05/10	7.310	7.320	7.250	7.320	3,502,600
03/04/10	7.280	7.320	7.240	7.290	2,796,400
03/03/10	7.330	7.360	7.250	7.270	1,690,800
03/02/10	7.300	7.320	7.200	7.310	2,985,500
03/01/10	7.280	7.320	7.240	7.300	3,014,000
02/26/10	7.120	7.270	7.080	7.240	3,833,200
02/25/10	7.000	7.100	6.980	7.100	2,362,500
02/24/10	6.970	7.100	6.910	7.090	5,815,600
02/23/10	6.960	7.020	6.930	6.940	3,699,200
02/22/10	6.960	7.020	6.960	6.980	3,588,800
02/19/10	7.020	7.030	6.960	6.990	3,322,900
02/18/10	7.110	7.120	6.990	7.030	4,693,800
02/17/10	7.150	7.150	7.070	7.110	3,940,500

DOWNLOAD DATA

Download stock quote history quickly and easily in a variety of formats to suit your needs.

Symbol:
Start Date:

End Date:

DOWNLOAD HISTORICAL DATA

Please select the Exchange and Format:

MEMBER LOGIN

Add to Watchlist