Skip to main content

MFA Financial Inc (NY: MFA )

11.41 +0.16 (+1.42%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 11.49 11.59 11.45 11.56 1,033,563 +0.03(+0.28%)
May 27, 2016 11.54 11.53 11.53 11.53 661,519 -0.02(-0.14%)
May 26, 2016 11.40 11.54 11.38 11.54 547,395 +0.13(+1.12%)
May 25, 2016 11.35 11.41 11.29 11.41 692,444 +0.10(+0.85%)
May 24, 2016 11.29 11.37 11.29 11.32 561,812 +0.03(+0.28%)
May 23, 2016 11.27 11.32 11.22 11.29 534,358 +0.05(+0.43%)
May 20, 2016 11.20 11.27 11.17 11.24 746,295 +0.06(+0.57%)
May 19, 2016 11.08 11.19 11.03 11.17 646,684 +0.00(+0.00%)
May 18, 2016 11.30 11.33 11.06 11.17 1,340,854 -0.13(-1.14%)
May 17, 2016 11.37 11.42 11.22 11.30 1,362,250 -0.10(-0.84%)
May 16, 2016 11.33 11.46 11.33 11.40 959,321 +0.06(+0.57%)
May 13, 2016 11.41 11.43 11.30 11.33 1,289,315 -0.08(-0.70%)
May 12, 2016 11.46 11.51 11.38 11.41 2,092,487 -0.05(-0.42%)
May 11, 2016 11.35 11.52 11.33 11.46 1,546,150 +0.05(+0.42%)
May 10, 2016 11.48 11.49 11.35 11.41 2,614,658 -0.06(-0.56%)
May 09, 2016 11.35 11.51 11.35 11.48 1,157,621 +0.13(+1.13%)
May 06, 2016 11.17 11.35 11.16 11.35 987,718 +0.19(+1.72%)
May 05, 2016 11.01 11.19 10.98 11.16 1,119,609 +0.13(+1.16%)
May 04, 2016 10.95 11.08 10.72 11.03 1,769,276 +0.14(+1.33%)
May 03, 2016 11.04 11.06 10.85 10.88 925,523 -0.19(-1.74%)
May 02, 2016 11.09 11.14 11.00 11.08 1,054,754 +0.00(+0.00%)
Apr 29, 2016 11.04 11.11 10.90 11.08 1,226,785 +0.03(+0.29%)
Apr 28, 2016 11.06 11.08 10.95 11.04 697,275 -0.02(-0.14%)
Apr 27, 2016 10.87 11.06 10.85 11.06 3,719,988 +0.18(+1.62%)
Apr 26, 2016 10.93 10.97 10.85 10.88 615,820 -0.03(-0.29%)
Apr 25, 2016 10.79 10.92 10.76 10.92 472,076 +0.13(+1.19%)
Apr 22, 2016 10.77 10.82 10.74 10.79 578,582 +0.03(+0.30%)
Apr 21, 2016 10.93 10.94 10.74 10.76 876,662 -0.21(-1.90%)
Apr 20, 2016 10.90 11.01 10.87 10.96 635,975 +0.08(+0.74%)
Apr 19, 2016 10.85 10.96 10.80 10.88 942,629 +0.08(+0.74%)
Apr 18, 2016 10.87 10.89 10.79 10.80 919,728 -0.06(-0.59%)
Apr 15, 2016 10.85 10.95 10.85 10.87 769,327 +0.02(+0.15%)
Apr 14, 2016 10.96 11.03 10.85 10.85 1,355,593 -0.11(-1.02%)
Apr 13, 2016 10.98 11.01 10.93 10.96 999,419 -0.02(-0.15%)
Apr 12, 2016 11.04 11.08 10.93 10.98 1,017,844 -0.08(-0.72%)
Apr 11, 2016 10.95 11.09 10.95 11.06 1,141,908 +0.06(+0.58%)
Apr 08, 2016 10.98 11.02 10.93 11.00 712,456 +0.06(+0.59%)
Apr 07, 2016 10.90 10.96 10.87 10.93 1,143,314 +0.00(+0.00%)
Apr 06, 2016 10.92 10.98 10.88 10.93 647,108 +0.00(+0.00%)
Apr 05, 2016 10.93 10.95 10.85 10.93 1,015,128 -0.02(-0.15%)
Apr 04, 2016 10.98 10.99 10.88 10.95 962,249 -0.02(-0.15%)
Apr 01, 2016 10.93 11.00 10.85 10.96 878,595 -0.02(-0.15%)
Mar 31, 2016 10.79 10.98 10.77 10.98 874,958 +0.18(+1.63%)
Mar 30, 2016 10.80 10.90 10.74 10.80 871,622 +0.05(+0.45%)
Mar 29, 2016 10.61 10.77 10.53 10.76 784,898 +0.16(+1.51%)
Mar 28, 2016 10.66 10.71 10.55 10.60 757,546 -0.06(-0.60%)
Mar 24, 2016 10.55 10.66 10.66 10.66 921,785 +0.10(+0.91%)
Mar 23, 2016 10.80 10.90 10.56 10.56 2,417,276 -0.24(-2.23%)
Mar 22, 2016 10.76 10.87 10.71 10.80 1,432,502 +0.05(+0.43%)
Mar 21, 2016 10.70 10.79 10.70 10.76 995,705 +0.06(+0.58%)
Mar 18, 2016 10.76 10.79 10.66 10.70 1,575,511 -0.03(-0.29%)
Mar 17, 2016 10.62 10.77 10.58 10.73 942,576 +0.12(+1.17%)
Mar 16, 2016 10.55 10.66 10.46 10.60 1,067,927 +0.05(+0.44%)
Mar 15, 2016 10.70 10.70 10.49 10.55 956,937 -0.14(-1.31%)
Mar 14, 2016 10.68 10.77 10.54 10.70 1,140,473 +0.02(+0.15%)
Mar 11, 2016 10.68 10.74 10.63 10.68 1,052,388 +0.08(+0.73%)
Mar 10, 2016 10.63 10.68 10.44 10.60 1,081,703 +0.02(+0.15%)
Mar 09, 2016 10.62 10.69 10.51 10.59 1,767,894 -0.02(-0.15%)
Mar 08, 2016 10.76 10.77 10.59 10.60 1,492,318 -0.14(-1.30%)
Mar 07, 2016 10.70 10.82 10.70 10.74 1,927,632 +0.03(+0.29%)
Mar 04, 2016 10.65 10.74 10.60 10.71 1,779,171 +0.09(+0.88%)
Mar 03, 2016 10.60 10.69 10.57 10.62 2,622,948 +0.05(+0.44%)
Mar 02, 2016 10.60 10.60 10.48 10.57 1,537,752 -0.03(-0.29%)
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.