Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.65 -0.19 (-1.75%)
Official Closing Price Updated: 7:00 PM EDT, May 7, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 29, 2022 10.40 10.61 10.29 10.42 2,320,998 +0.09(+0.86%)
Jul 28, 2022 9.793 10.33 9.793 10.33 2,000,366 +0.53(+5.41%)
Jul 27, 2022 9.318 9.813 9.270 9.801 2,871,786 +0.53(+5.72%)
Jul 26, 2022 9.150 9.302 9.142 9.270 1,382,651 +0.04(+0.44%)
Jul 25, 2022 9.182 9.286 9.142 9.230 1,065,000 +0.05(+0.53%)
Jul 22, 2022 9.318 9.375 9.109 9.182 941,422 -0.06(-0.70%)
Jul 21, 2022 9.045 9.254 8.925 9.246 887,860 +0.12(+1.32%)
Jul 20, 2022 9.109 9.214 9.037 9.126 1,073,374 +0.02(+0.18%)
Jul 19, 2022 8.683 9.121 8.675 9.109 1,891,114 +0.51(+5.89%)
Jul 18, 2022 8.941 9.013 8.466 8.603 2,929,551 -0.41(-4.55%)
Jul 15, 2022 9.021 9.121 8.732 9.013 1,382,287 +0.18(+2.09%)
Jul 14, 2022 9.013 9.077 8.748 8.828 2,306,830 -0.35(-3.77%)
Jul 13, 2022 8.900 9.190 8.788 9.174 1,460,106 +0.19(+2.15%)
Jul 12, 2022 8.876 9.117 8.876 8.981 1,374,709 +0.06(+0.72%)
Jul 11, 2022 8.997 9.045 8.856 8.916 1,661,662 -0.14(-1.51%)
Jul 08, 2022 9.037 9.138 8.933 9.053 1,384,455 +0.01(+0.09%)
Jul 07, 2022 9.061 9.166 8.977 9.045 1,236,383 +0.06(+0.72%)
Jul 06, 2022 9.166 9.294 8.860 8.981 1,489,404 -0.19(-2.10%)
Jul 05, 2022 8.852 9.174 8.748 9.174 1,619,621 +0.21(+2.33%)
Jul 01, 2022 8.611 9.041 8.611 8.965 1,646,472 +0.32(+3.72%)
Jun 30, 2022 8.563 8.711 8.458 8.643 2,718,348 -0.05(-0.56%)
Jun 29, 2022 8.699 8.892 8.523 8.691 2,298,948 -0.16(-1.82%)
Jun 28, 2022 9.007 9.109 8.837 8.852 2,140,730 -0.09(-0.95%)
Jun 27, 2022 9.069 9.231 8.844 8.937 2,095,317 -0.05(-0.52%)
Jun 24, 2022 8.698 9.045 8.698 8.984 3,664,211 +0.38(+4.40%)
Jun 23, 2022 8.411 8.620 8.311 8.605 2,130,640 +0.26(+3.06%)
Jun 22, 2022 8.195 8.450 8.172 8.350 2,648,284 +0.05(+0.56%)
Jun 21, 2022 8.326 8.585 8.214 8.303 3,170,454 +0.16(+1.99%)
Jun 17, 2022 7.716 8.149 7.514 8.141 6,559,718 +0.47(+6.15%)
Jun 16, 2022 8.350 8.350 7.646 7.669 5,648,473 -0.78(-9.24%)
Jun 15, 2022 8.582 8.651 8.226 8.450 3,582,348 +0.04(+0.46%)
Jun 14, 2022 8.937 8.953 8.359 8.411 2,820,955 -0.48(-5.39%)
Jun 13, 2022 10.07 10.10 8.875 8.891 3,983,521 -1.35(-13.21%)
Jun 10, 2022 10.44 10.45 10.16 10.24 1,243,810 -0.29(-2.72%)
Jun 09, 2022 10.59 10.72 10.53 10.53 1,089,086 -0.04(-0.37%)
Jun 08, 2022 10.82 10.82 10.50 10.57 1,020,844 -0.30(-2.77%)
Jun 07, 2022 10.78 10.87 10.70 10.87 915,369 +0.09(+0.79%)
Jun 06, 2022 10.74 10.93 10.64 10.78 1,738,096 +0.10(+0.94%)
Jun 03, 2022 10.74 10.78 10.65 10.68 1,098,766 -0.10(-0.93%)
Jun 02, 2022 10.71 10.82 10.62 10.78 1,247,197 +0.04(+0.36%)
Jun 01, 2022 10.55 10.82 10.40 10.75 2,582,678 +0.29(+2.81%)
May 31, 2022 10.42 10.55 10.33 10.45 1,989,424 +0.07(+0.67%)
May 27, 2022 10.41 10.48 10.32 10.38 1,033,257 +0.06(+0.60%)
May 26, 2022 10.20 10.37 10.13 10.32 1,480,370 +0.09(+0.91%)
May 25, 2022 10.24 10.36 10.14 10.23 1,662,999 -0.01(-0.08%)
May 24, 2022 10.19 10.28 10.01 10.24 1,263,578 -0.02(-0.23%)
May 23, 2022 10.25 10.44 10.21 10.26 1,609,889 +0.10(+0.99%)
May 20, 2022 10.35 10.37 9.989 10.16 2,855,776 -0.07(-0.68%)
May 19, 2022 10.05 10.30 10.04 10.23 2,345,805 +0.06(+0.61%)
May 18, 2022 10.57 10.59 10.14 10.17 1,906,374 -0.44(-4.15%)
May 17, 2022 10.51 10.62 10.41 10.61 1,676,356 +0.17(+1.63%)
May 16, 2022 10.38 10.58 10.32 10.44 1,655,724 +0.06(+0.60%)
May 13, 2022 10.39 10.46 10.26 10.38 2,722,374 +0.07(+0.68%)
May 12, 2022 10.77 10.77 10.03 10.31 3,598,590 -0.47(-4.38%)
May 11, 2022 10.85 10.90 10.64 10.78 3,131,970 -0.06(-0.57%)
May 10, 2022 10.57 10.85 10.40 10.84 3,430,025 +0.33(+3.16%)
May 09, 2022 11.13 11.23 10.44 10.51 2,761,674 -0.81(-7.17%)
May 06, 2022 11.36 11.54 11.18 11.32 2,908,624 -0.06(-0.54%)
May 05, 2022 11.26 11.50 11.05 11.38 3,753,341 -0.13(-1.14%)
May 04, 2022 11.49 11.74 11.15 11.51 2,661,108 -0.01(-0.07%)
May 03, 2022 11.19 11.52 11.14 11.52 2,896,226 +0.39(+3.47%)
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.