Skip to main content

MFA Financial Inc (NY: MFA )

10.72 +0.15 (+1.47%)
Streaming Delayed Price Updated: 10:16 AM EDT, May 30, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 26, 2023 10.21 10.61 10.14 10.57 998,138 +0.30(+2.92%)
May 25, 2023 10.51 10.51 10.06 10.27 1,146,176 -0.32(-3.02%)
May 24, 2023 10.80 10.80 10.48 10.59 1,643,119 -0.32(-2.93%)
May 23, 2023 10.83 11.14 10.81 10.91 1,434,893 +0.07(+0.65%)
May 22, 2023 10.80 10.88 10.62 10.84 930,884 +0.07(+0.65%)
May 19, 2023 10.80 10.88 10.64 10.77 1,192,926 -0.02(-0.19%)
May 18, 2023 10.50 10.80 10.46 10.79 1,006,826 +0.26(+2.47%)
May 17, 2023 10.33 10.55 10.24 10.53 1,082,803 +0.29(+2.83%)
May 16, 2023 10.07 10.26 10.05 10.24 862,548 +0.12(+1.19%)
May 15, 2023 10.21 10.29 10.10 10.12 779,907 -0.06(-0.59%)
May 12, 2023 10.35 10.40 10.13 10.18 766,736 -0.14(-1.36%)
May 11, 2023 10.29 10.33 10.20 10.32 667,028 +0.00(+0.00%)
May 10, 2023 10.45 10.50 10.22 10.32 884,882 +0.02(+0.19%)
May 09, 2023 10.38 10.47 10.29 10.30 791,521 -0.14(-1.34%)
May 08, 2023 10.30 10.47 10.30 10.44 796,578 +0.14(+1.36%)
May 05, 2023 10.48 10.59 10.16 10.30 1,115,986 -0.01(-0.10%)
May 04, 2023 10.24 10.36 9.960 10.31 1,785,597 +0.12(+1.18%)
May 03, 2023 10.08 10.41 10.04 10.19 1,288,819 +0.11(+1.09%)
May 02, 2023 10.39 10.41 9.865 10.08 1,350,273 -0.35(-3.36%)
May 01, 2023 10.68 10.77 10.42 10.43 1,251,121 -0.26(-2.43%)
Apr 28, 2023 10.48 10.79 10.45 10.69 1,453,091 +0.22(+2.10%)
Apr 27, 2023 10.19 10.48 10.19 10.47 975,171 +0.36(+3.56%)
Apr 26, 2023 10.19 10.33 10.03 10.11 1,273,554 -0.02(-0.20%)
Apr 25, 2023 10.30 10.33 10.09 10.13 722,548 -0.19(-1.84%)
Apr 24, 2023 10.43 10.45 10.22 10.32 878,914 -0.16(-1.53%)
Apr 21, 2023 10.30 10.53 10.27 10.48 1,473,146 +0.16(+1.55%)
Apr 20, 2023 10.00 10.32 10.00 10.32 1,463,492 +0.23(+2.28%)
Apr 19, 2023 9.850 10.20 9.850 10.09 694,547 +0.11(+1.10%)
Apr 18, 2023 10.20 10.23 9.885 9.980 934,089 -0.25(-2.44%)
Apr 17, 2023 9.900 10.27 9.860 10.23 806,108 +0.30(+3.02%)
Apr 14, 2023 10.10 10.21 9.800 9.930 875,581 -0.16(-1.59%)
Apr 13, 2023 10.08 10.15 9.985 10.09 794,556 -0.01(-0.10%)
Apr 12, 2023 10.27 10.35 10.07 10.10 738,112 +0.01(+0.10%)
Apr 11, 2023 10.15 10.18 10.05 10.09 850,648 +0.01(+0.10%)
Apr 10, 2023 10.36 10.40 9.845 10.08 1,125,650 -0.25(-2.42%)
Apr 06, 2023 10.35 10.40 10.27 10.33 889,238 +0.04(+0.39%)
Apr 05, 2023 9.870 10.33 9.820 10.29 1,748,556 +0.30(+3.00%)
Apr 04, 2023 9.900 9.990 9.790 9.990 1,196,345 +0.14(+1.42%)
Apr 03, 2023 9.860 9.970 9.725 9.850 1,463,580 -0.07(-0.71%)
Mar 31, 2023 9.730 9.940 9.660 9.920 1,891,358 +0.27(+2.80%)
Mar 30, 2023 9.770 9.820 9.565 9.650 1,607,919 -0.04(-0.41%)
Mar 29, 2023 9.719 9.762 9.560 9.690 2,570,770 +0.18(+1.93%)
Mar 28, 2023 9.555 9.598 9.347 9.507 2,786,022 +0.15(+1.65%)
Mar 27, 2023 9.420 9.507 9.126 9.352 4,991,818 +0.54(+6.13%)
Mar 24, 2023 8.435 8.812 8.329 8.812 1,155,852 +0.35(+4.10%)
Mar 23, 2023 8.706 8.898 8.455 8.464 1,181,052 -0.17(-2.01%)
Mar 22, 2023 8.937 8.976 8.628 8.638 1,382,483 -0.33(-3.66%)
Mar 21, 2023 9.072 9.169 8.947 8.966 1,183,318 +0.14(+1.53%)
Mar 20, 2023 8.754 8.966 8.754 8.831 1,116,771 +0.14(+1.67%)
Mar 17, 2023 8.889 8.985 8.667 8.686 2,150,736 -0.37(-4.05%)
Mar 16, 2023 8.928 9.130 8.715 9.053 1,304,049 +0.00(+0.00%)
Mar 15, 2023 8.985 9.072 8.817 9.053 1,548,306 -0.15(-1.68%)
Mar 14, 2023 9.314 9.478 9.101 9.207 1,748,065 +0.14(+1.60%)
Mar 13, 2023 8.995 9.232 8.744 9.063 1,612,646 -0.12(-1.26%)
Mar 10, 2023 9.622 9.622 9.077 9.178 2,231,695 -0.49(-5.09%)
Mar 09, 2023 10.14 10.14 9.651 9.671 1,084,130 -0.43(-4.30%)
Mar 08, 2023 10.11 10.11 9.912 10.11 892,039 +0.06(+0.58%)
Mar 07, 2023 10.30 10.38 9.999 10.05 1,054,961 -0.23(-2.25%)
Mar 06, 2023 10.22 10.37 10.19 10.28 1,077,407 +0.04(+0.38%)
Mar 03, 2023 10.16 10.29 10.07 10.24 947,378 +0.16(+1.63%)
Mar 02, 2023 10.02 10.11 9.946 10.08 1,057,603 -0.01(-0.10%)
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.