Skip to main content

MFA Financial Inc (NY: MFA )

11.38 +0.13 (+1.20%)
Streaming Delayed Price Updated: 11:36 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 9.460 9.489 9.295 9.324 1,204,690 +0.02(+0.21%)
Sep 28, 2023 9.221 9.356 9.169 9.305 1,198,556 +0.10(+1.12%)
Sep 27, 2023 9.277 9.333 9.164 9.202 1,198,432 -0.04(-0.41%)
Sep 26, 2023 9.370 9.394 9.202 9.239 1,240,507 -0.19(-1.99%)
Sep 25, 2023 9.473 9.464 9.389 9.427 835,279 -0.12(-1.27%)
Sep 22, 2023 9.427 9.642 9.361 9.548 1,218,039 +0.13(+1.39%)
Sep 21, 2023 9.866 9.866 9.389 9.417 1,098,888 -0.47(-4.73%)
Sep 20, 2023 10.04 10.08 9.885 9.885 683,825 -0.10(-1.03%)
Sep 19, 2023 10.12 10.18 9.969 9.988 834,195 -0.17(-1.66%)
Sep 18, 2023 10.20 10.26 10.12 10.16 743,907 -0.05(-0.46%)
Sep 15, 2023 10.15 10.21 10.06 10.20 2,142,569 +0.04(+0.37%)
Sep 14, 2023 10.20 10.27 10.11 10.17 836,495 +0.00(+0.00%)
Sep 13, 2023 10.03 10.25 9.979 10.17 1,084,378 +0.15(+1.49%)
Sep 12, 2023 10.06 10.20 10.01 10.02 695,476 -0.15(-1.47%)
Sep 11, 2023 10.20 10.22 10.08 10.17 378,875 +0.04(+0.37%)
Sep 08, 2023 10.17 10.22 10.09 10.13 465,789 +0.00(+0.00%)
Sep 07, 2023 9.969 10.19 9.969 10.13 511,230 +0.05(+0.46%)
Sep 06, 2023 10.14 10.18 9.998 10.08 545,669 -0.11(-1.10%)
Sep 05, 2023 10.18 10.28 10.12 10.19 772,244 -0.05(-0.46%)
Sep 01, 2023 10.31 10.39 10.19 10.24 933,525 -0.02(-0.18%)
Aug 31, 2023 10.32 10.34 10.25 10.26 711,355 -0.04(-0.36%)
Aug 30, 2023 10.27 10.33 10.22 10.30 652,178 +0.03(+0.27%)
Aug 29, 2023 10.17 10.33 10.10 10.27 900,090 +0.10(+1.01%)
Aug 28, 2023 9.923 10.19 9.923 10.17 722,488 +0.26(+2.65%)
Aug 25, 2023 9.820 9.960 9.726 9.904 534,383 +0.11(+1.15%)
Aug 24, 2023 9.820 9.932 9.749 9.792 427,677 -0.07(-0.76%)
Aug 23, 2023 9.604 9.876 9.548 9.866 868,007 +0.34(+3.54%)
Aug 22, 2023 9.595 9.665 9.450 9.529 654,026 -0.05(-0.49%)
Aug 21, 2023 9.684 9.684 9.455 9.576 574,871 -0.04(-0.39%)
Aug 18, 2023 9.436 9.661 9.390 9.614 812,094 +0.07(+0.69%)
Aug 17, 2023 9.689 9.749 9.511 9.548 630,136 -0.14(-1.45%)
Aug 16, 2023 9.754 9.838 9.679 9.689 476,888 -0.10(-1.05%)
Aug 15, 2023 9.829 9.848 9.665 9.792 769,014 -0.07(-0.76%)
Aug 14, 2023 9.941 9.969 9.848 9.866 644,057 -0.08(-0.85%)
Aug 11, 2023 9.988 10.04 9.951 9.951 581,935 -0.05(-0.47%)
Aug 10, 2023 10.21 10.26 9.969 9.998 684,862 -0.17(-1.66%)
Aug 09, 2023 10.19 10.27 10.14 10.17 555,901 -0.04(-0.37%)
Aug 08, 2023 9.988 10.21 9.895 10.20 596,422 +0.07(+0.65%)
Aug 07, 2023 10.14 10.20 10.03 10.14 842,485 +0.04(+0.37%)
Aug 04, 2023 9.923 10.15 9.913 10.10 1,453,081 +0.28(+2.86%)
Aug 03, 2023 10.49 10.49 9.801 9.820 2,150,429 -0.70(-6.67%)
Aug 02, 2023 10.49 10.54 10.32 10.52 948,291 -0.01(-0.09%)
Aug 01, 2023 10.56 10.56 10.42 10.53 1,020,483 -0.01(-0.09%)
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.