Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2023	10.93	10.93	10.47	10.54	1,711,140	-0.32(-2.93%)
Jul 28, 2023	10.87	10.91	10.74	10.86	1,159,211	+0.11(+1.05%)
Jul 27, 2023	10.91	11.09	10.74	10.75	1,203,869	-0.15(-1.37%)
Jul 26, 2023	10.84	10.97	10.84	10.90	757,587	+0.09(+0.87%)
Jul 25, 2023	10.80	10.91	10.77	10.80	913,134	-0.02(-0.17%)
Jul 24, 2023	10.83	10.95	10.74	10.82	862,972	+0.02(+0.17%)
Jul 21, 2023	10.91	10.97	10.77	10.80	697,208	+0.06(+0.52%)
Jul 20, 2023	10.89	10.89	10.63	10.75	843,626	-0.15(-1.37%)
Jul 19, 2023	10.77	10.95	10.75	10.90	872,099	+0.21(+1.93%)
Jul 18, 2023	10.61	10.77	10.57	10.69	665,478	+0.10(+0.97%)
Jul 17, 2023	10.64	10.68	10.54	10.59	497,412	-0.07(-0.70%)
Jul 14, 2023	10.79	10.79	10.62	10.66	530,150	-0.13(-1.21%)
Jul 13, 2023	10.57	10.81	10.51	10.79	1,272,435	+0.27(+2.58%)
Jul 12, 2023	10.53	10.57	10.48	10.52	786,929	+0.14(+1.35%)
Jul 11, 2023	10.34	10.48	10.33	10.38	556,965	+0.09(+0.91%)
Jul 10, 2023	10.06	10.33	10.04	10.29	1,602,580	+0.22(+2.23%)
Jul 07, 2023	9.969	10.19	9.960	10.06	938,394	+0.11(+1.13%)
Jul 06, 2023	10.17	10.17	9.848	9.951	1,232,504	-0.32(-3.10%)
Jul 05, 2023	10.44	10.45	10.27	10.27	1,132,902	-0.19(-1.79%)

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.