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

MFA Financial Inc (NY: MFA )

10.95 +0.04 (+0.37%)
Official Closing Price Updated: 7:00 PM EDT, May 3, 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 (%)
Dec 31, 2020 10.76 10.76 10.76 1,061,733 +0.11(+1.04%)
Dec 30, 2020 10.65 10.78 10.56 10.65 1,061,733 +0.03(+0.26%)
Dec 29, 2020 10.92 10.95 10.59 10.62 1,547,369 -0.18(-1.66%)
Dec 28, 2020 10.91 11.23 10.80 10.80 1,980,593 +0.03(+0.25%)
Dec 24, 2020 10.93 10.94 10.66 10.77 646,915 -0.14(-1.24%)
Dec 23, 2020 10.39 11.01 10.31 10.91 1,874,050 +0.54(+5.23%)
Dec 22, 2020 10.53 10.55 10.34 10.36 1,236,445 -0.11(-1.04%)
Dec 21, 2020 10.50 10.58 10.28 10.47 1,760,622 -0.05(-0.51%)
Dec 18, 2020 10.82 11.08 10.53 10.53 4,302,230 -0.30(-2.76%)
Dec 17, 2020 10.58 10.82 10.47 10.82 1,813,142 +0.38(+3.64%)
Dec 16, 2020 10.47 10.66 10.42 10.44 1,813,233 +0.00(+0.00%)
Dec 15, 2020 10.39 10.50 10.31 10.44 1,537,817 +0.05(+0.52%)
Dec 14, 2020 10.50 10.58 10.39 10.39 1,667,104 +0.00(+0.00%)
Dec 11, 2020 10.36 10.42 10.25 10.39 1,380,861 +0.03(+0.26%)
Dec 10, 2020 10.31 10.44 10.28 10.36 1,497,877 -0.11(-1.04%)
Dec 09, 2020 10.58 10.61 10.28 10.47 2,807,261 -0.03(-0.26%)
Dec 08, 2020 10.31 10.55 10.31 10.50 1,490,062 +0.11(+1.04%)
Dec 07, 2020 10.36 10.47 10.20 10.39 1,664,748 -0.11(-1.03%)
Dec 04, 2020 10.39 10.57 10.34 10.50 2,290,930 +0.22(+2.11%)
Dec 03, 2020 10.31 10.44 10.20 10.28 2,343,434 +0.05(+0.53%)
Dec 02, 2020 10.15 10.31 10.04 10.23 1,503,486 +0.05(+0.53%)
Dec 01, 2020 10.23 10.31 10.06 10.17 2,272,328 +0.14(+1.35%)
Nov 30, 2020 10.31 10.31 9.902 10.04 2,510,195 -0.33(-3.14%)
Nov 27, 2020 10.47 10.47 10.27 10.36 956,145 -0.05(-0.52%)
Nov 25, 2020 10.53 10.55 10.23 10.42 2,089,777 -0.05(-0.52%)
Nov 24, 2020 10.58 10.77 10.42 10.47 3,788,438 +0.35(+3.49%)
Nov 23, 2020 9.875 10.20 9.875 10.12 2,019,505 +0.33(+3.32%)
Nov 20, 2020 9.712 9.929 9.658 9.793 2,065,449 +0.08(+0.84%)
Nov 19, 2020 9.685 9.793 9.495 9.712 2,438,029 +0.05(+0.56%)
Nov 18, 2020 9.956 10.25 9.631 9.658 4,575,960 -0.05(-0.56%)
Nov 17, 2020 9.359 9.902 9.332 9.712 3,455,046 +0.30(+3.17%)
Nov 16, 2020 9.088 9.604 9.061 9.414 4,341,954 +0.35(+3.89%)
Nov 13, 2020 8.844 9.359 8.763 9.061 3,040,467 +0.27(+3.09%)
Nov 12, 2020 8.871 8.980 8.708 8.790 2,531,267 -0.16(-1.82%)
Nov 11, 2020 9.034 9.061 8.708 8.952 2,343,575 +0.03(+0.30%)
Nov 10, 2020 8.844 9.088 8.654 8.925 5,291,656 +0.24(+2.81%)
Nov 09, 2020 8.790 8.871 8.491 8.681 4,383,429 +0.43(+5.26%)
Nov 06, 2020 8.301 8.383 8.166 8.247 3,062,990 -0.05(-0.65%)
Nov 05, 2020 8.301 8.817 8.220 8.301 5,417,534 +0.41(+5.15%)
Nov 04, 2020 7.949 8.111 7.813 7.894 1,316,835 -0.14(-1.69%)
Nov 03, 2020 7.922 8.111 7.922 8.030 1,135,232 +0.14(+1.72%)
Nov 02, 2020 7.786 7.894 7.596 7.894 1,351,905 +0.24(+3.19%)
Oct 30, 2020 7.813 7.867 7.542 7.650 1,966,734 -0.27(-3.42%)
Oct 29, 2020 7.352 7.922 7.216 7.922 4,613,432 +0.49(+6.57%)
Oct 28, 2020 7.596 7.623 7.325 7.433 1,506,202 -0.24(-3.18%)
Oct 27, 2020 7.732 7.894 7.677 7.677 854,200 -0.05(-0.70%)
Oct 26, 2020 7.786 7.867 7.650 7.732 1,094,026 -0.22(-2.73%)
Oct 23, 2020 7.705 8.084 7.677 7.949 1,927,846 +0.33(+4.27%)
Oct 22, 2020 7.596 7.813 7.596 7.623 1,485,819 +0.00(+0.00%)
Oct 21, 2020 7.705 7.732 7.542 7.623 1,331,396 -0.08(-1.06%)
Oct 20, 2020 7.759 7.862 7.705 7.705 850,204 +0.03(+0.35%)
Oct 19, 2020 7.867 7.922 7.677 7.677 1,083,479 -0.19(-2.41%)
Oct 16, 2020 7.894 8.030 7.840 7.867 1,105,802 -0.11(-1.36%)
Oct 15, 2020 7.949 8.057 7.759 7.976 1,493,045 -0.03(-0.34%)
Oct 14, 2020 7.949 8.193 7.922 8.003 2,269,420 +0.00(+0.00%)
Oct 13, 2020 7.949 8.030 7.732 8.003 2,354,878 +0.14(+1.72%)
Oct 12, 2020 7.732 7.922 7.677 7.867 1,655,728 +0.08(+1.05%)
Oct 09, 2020 7.786 7.840 7.628 7.786 1,047,745 +0.03(+0.35%)
Oct 08, 2020 7.569 7.840 7.542 7.759 1,404,131 +0.19(+2.51%)
Oct 07, 2020 7.488 7.596 7.433 7.569 1,288,490 +0.08(+1.09%)
Oct 06, 2020 7.623 7.705 7.433 7.488 1,751,759 -0.11(-1.43%)
Oct 05, 2020 7.515 7.650 7.515 7.596 1,377,318 -0.03(-0.36%)
Oct 02, 2020 7.189 7.623 7.135 7.623 1,831,527 +0.05(+0.72%)
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.