Indicators

MFA Financial Inc (NY: MFA )

10.80 +0.09 (+0.84%)

Official Closing Price Updated: 7:00 PM EDT, May 9, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	12.34	12.37	12.26	12.31	479,342	+0.03(+0.23%)
May 27, 2021	12.40	12.48	12.28	12.28	1,690,646	-0.14(-1.13%)
May 26, 2021	12.26	12.42	12.17	12.42	526,240	+0.20(+1.61%)
May 25, 2021	12.42	12.52	12.23	12.23	973,509	-0.23(-1.81%)
May 24, 2021	12.42	12.54	12.28	12.45	631,506	+0.03(+0.23%)
May 21, 2021	12.54	12.57	12.37	12.42	518,522	-0.06(-0.45%)
May 20, 2021	12.37	12.51	12.30	12.48	572,713	+0.14(+1.14%)
May 19, 2021	12.28	12.40	12.11	12.34	796,442	-0.06(-0.45%)
May 18, 2021	12.31	12.58	12.28	12.40	1,026,301	+0.11(+0.92%)
May 17, 2021	12.26	12.37	12.09	12.28	1,190,558	-0.06(-0.46%)
May 14, 2021	12.14	12.37	12.14	12.34	773,618	+0.25(+2.10%)
May 13, 2021	11.66	12.14	11.66	12.09	1,557,978	+0.51(+4.38%)
May 12, 2021	11.97	12.00	11.58	11.58	2,317,951	-0.48(-3.97%)
May 11, 2021	11.89	12.14	11.68	12.06	1,678,908	+0.00(+0.00%)
May 10, 2021	12.31	12.40	12.06	12.06	1,146,975	-0.17(-1.38%)
May 07, 2021	12.31	12.45	12.23	12.23	998,196	-0.14(-1.14%)
May 06, 2021	12.51	12.51	12.00	12.37	1,247,579	-0.06(-0.45%)
May 05, 2021	12.23	12.42	12.09	12.42	891,382	+0.23(+1.85%)
May 04, 2021	12.40	12.42	12.11	12.20	967,055	-0.20(-1.59%)

Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.