Skip to main content

MFA Financial Inc (NY: MFA )

11.41 +0.16 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2023 10.19 10.42 10.15 10.41 1,418,479 +0.36(+3.57%)
Jan 30, 2023 10.11 10.16 10.00 10.05 863,221 -0.12(-1.20%)
Jan 27, 2023 10.08 10.25 10.08 10.18 802,687 +0.09(+0.87%)
Jan 26, 2023 9.966 10.10 9.913 10.09 718,563 +0.19(+1.95%)
Jan 25, 2023 9.869 9.935 9.817 9.895 603,007 -0.04(-0.44%)
Jan 24, 2023 9.992 10.06 9.913 9.939 1,091,327 -0.05(-0.53%)
Jan 23, 2023 9.992 10.11 9.951 9.992 1,269,655 +0.00(+0.00%)
Jan 20, 2023 9.922 10.00 9.764 9.992 776,842 +0.15(+1.51%)
Jan 19, 2023 9.729 9.843 9.655 9.843 742,823 -0.04(-0.44%)
Jan 18, 2023 9.825 10.01 9.773 9.887 1,125,451 +0.16(+1.62%)
Jan 17, 2023 9.764 9.834 9.624 9.729 996,530 -0.05(-0.54%)
Jan 13, 2023 9.493 9.795 9.458 9.782 976,046 +0.20(+2.10%)
Jan 12, 2023 9.466 9.598 9.353 9.580 1,870,105 +0.21(+2.24%)
Jan 11, 2023 9.212 9.412 9.212 9.370 1,849,348 +0.22(+2.39%)
Jan 10, 2023 9.020 9.164 8.941 9.151 2,395,279 +0.18(+1.95%)
Jan 09, 2023 9.230 9.274 8.801 8.976 14,866,656 -0.15(-1.63%)
Jan 06, 2023 9.274 9.383 9.099 9.125 1,993,375 -0.06(-0.67%)
Jan 05, 2023 9.107 9.239 9.046 9.186 676,656 +0.03(+0.29%)
Jan 04, 2023 8.985 9.221 8.967 9.160 1,068,141 +0.26(+2.95%)
Jan 03, 2023 8.757 8.950 8.696 8.897 866,159 +0.27(+3.15%)
Dec 30, 2022 8.591 8.757 8.547 8.626 867,196 -0.09(-1.01%)
Dec 29, 2022 8.582 8.722 8.499 8.713 1,207,412 +0.24(+2.79%)
Dec 28, 2022 8.798 8.874 8.439 8.477 1,347,988 -0.35(-3.93%)
Dec 27, 2022 8.891 8.891 8.756 8.823 865,655 -0.08(-0.95%)
Dec 23, 2022 8.866 8.942 8.849 8.908 680,661 +0.01(+0.09%)
Dec 22, 2022 8.950 8.967 8.722 8.899 910,544 -0.14(-1.59%)
Dec 21, 2022 8.959 9.157 8.933 9.043 1,031,281 +0.19(+2.20%)
Dec 20, 2022 9.052 9.068 8.832 8.849 1,880,477 -0.23(-2.51%)
Dec 19, 2022 9.144 9.204 9.001 9.077 1,296,547 -0.10(-1.10%)
Dec 16, 2022 9.229 9.322 9.060 9.178 3,704,580 -0.15(-1.63%)
Dec 15, 2022 9.592 9.609 9.183 9.330 1,986,809 -0.37(-3.83%)
Dec 14, 2022 9.609 9.816 9.559 9.702 1,202,210 +0.06(+0.61%)
Dec 13, 2022 9.897 10.03 9.630 9.643 1,354,148 +0.09(+0.97%)
Dec 12, 2022 9.609 9.652 9.499 9.550 825,881 +0.00(+0.00%)
Dec 09, 2022 9.635 9.761 9.550 9.550 788,260 -0.13(-1.31%)
Dec 08, 2022 9.499 9.711 9.415 9.677 1,211,591 +0.25(+2.60%)
Dec 07, 2022 9.178 9.440 9.119 9.432 1,977,451 +0.25(+2.76%)
Dec 06, 2022 9.153 9.229 8.950 9.178 1,542,119 +0.01(+0.09%)
Dec 05, 2022 9.297 9.406 9.111 9.170 1,063,048 -0.25(-2.60%)
Dec 02, 2022 9.297 9.466 9.166 9.415 708,062 -0.04(-0.45%)
Dec 01, 2022 9.525 9.787 9.394 9.457 959,461 +0.01(+0.09%)
Nov 30, 2022 9.102 9.466 8.967 9.449 1,599,606 +0.25(+2.76%)
Nov 29, 2022 9.178 9.250 9.085 9.195 893,652 +0.03(+0.37%)
Nov 28, 2022 9.297 9.356 9.153 9.161 659,806 -0.23(-2.43%)
Nov 25, 2022 9.271 9.402 9.254 9.390 427,700 +0.11(+1.18%)
Nov 23, 2022 9.212 9.356 9.077 9.280 812,812 +0.00(+0.00%)
Nov 22, 2022 9.128 9.301 9.073 9.280 738,184 +0.15(+1.67%)
Nov 21, 2022 9.026 9.174 8.975 9.128 1,045,906 +0.01(+0.09%)
Nov 18, 2022 9.221 9.221 9.009 9.119 1,622,401 +0.11(+1.22%)
Nov 17, 2022 9.170 9.170 8.891 9.009 987,615 -0.34(-3.62%)
Nov 16, 2022 9.381 9.449 9.149 9.347 872,286 -0.14(-1.51%)
Nov 15, 2022 9.305 9.656 9.305 9.491 1,451,896 +0.27(+2.93%)
Nov 14, 2022 9.390 9.423 9.212 9.221 1,004,515 -0.24(-2.50%)
Nov 11, 2022 9.288 9.525 9.178 9.457 1,288,621 +0.17(+1.82%)
Nov 10, 2022 8.722 9.314 8.722 9.288 3,192,638 +0.73(+8.49%)
Nov 09, 2022 8.570 8.773 8.477 8.561 1,255,526 -0.07(-0.78%)
Nov 08, 2022 8.595 8.705 8.536 8.629 1,607,825 +0.03(+0.29%)
Nov 07, 2022 8.629 8.705 8.485 8.604 1,192,527 +0.00(+0.00%)
Nov 04, 2022 8.257 8.642 8.215 8.604 1,766,916 +0.56(+6.93%)
Nov 03, 2022 8.215 8.274 7.792 8.046 1,111,498 -0.17(-2.06%)
Nov 02, 2022 8.519 8.206 8.215 1,733,039 -0.22(-2.61%)
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.