Indicators

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

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%)

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.