Skip to main content

MFA Financial Inc (NY: MFA )

11.41 +0.16 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 15.40 15.42 15.17 15.28 1,189,507 -0.08(-0.51%)
May 30, 2018 15.30 15.40 15.26 15.36 1,421,110 +0.10(+0.64%)
May 29, 2018 15.17 15.32 15.13 15.26 971,143 +0.08(+0.52%)
May 25, 2018 15.19 15.19 15.19 0 +0.06(+0.39%)
May 24, 2018 15.23 15.25 15.07 15.13 640,669 -0.18(-1.16%)
May 23, 2018 15.26 15.33 15.21 15.30 473,335 +0.04(+0.26%)
May 22, 2018 15.25 15.32 15.22 15.26 479,815 +0.02(+0.13%)
May 21, 2018 15.15 15.28 15.09 15.25 638,938 +0.12(+0.78%)
May 18, 2018 15.05 15.15 14.99 15.13 528,568 +0.12(+0.79%)
May 17, 2018 15.03 15.09 14.99 15.01 534,226 -0.02(-0.13%)
May 16, 2018 15.09 15.11 15.01 15.03 624,613 -0.06(-0.39%)
May 15, 2018 14.99 15.16 14.99 15.09 647,659 +0.04(+0.26%)
May 14, 2018 15.07 15.09 15.01 15.05 592,371 +0.02(+0.13%)
May 11, 2018 15.13 15.13 14.99 15.03 765,870 -0.08(-0.52%)
May 10, 2018 15.01 15.12 14.93 15.11 1,055,699 +0.20(+1.32%)
May 09, 2018 14.79 14.99 14.66 14.91 1,794,884 +0.08(+0.53%)
May 08, 2018 14.95 15.21 14.73 14.83 1,193,363 -0.22(-1.44%)
May 07, 2018 15.01 15.17 14.93 15.05 1,314,587 +0.04(+0.26%)
May 04, 2018 14.75 15.06 14.73 15.01 928,813 +0.26(+1.73%)
May 03, 2018 14.66 14.82 14.54 14.75 1,056,662 +0.12(+0.80%)
May 02, 2018 14.71 14.77 14.64 14.64 881,734 -0.12(-0.80%)
May 01, 2018 14.77 14.77 14.65 14.75 653,710 -0.02(-0.13%)
Apr 30, 2018 14.91 14.95 14.77 14.77 843,371 -0.10(-0.66%)
Apr 27, 2018 14.89 14.91 14.83 14.87 661,583 +0.02(+0.13%)
Apr 26, 2018 14.75 14.89 14.70 14.85 853,108 +0.14(+0.94%)
Apr 25, 2018 14.70 14.79 14.66 14.71 591,616 -0.04(-0.27%)
Apr 24, 2018 14.73 14.85 14.70 14.75 464,474 +0.04(+0.27%)
Apr 23, 2018 14.73 14.75 14.62 14.71 615,371 +0.04(+0.27%)
Apr 20, 2018 14.73 14.77 14.66 14.68 676,525 +0.00(+0.00%)
Apr 19, 2018 14.68 14.81 14.62 14.68 868,363 +0.00(+0.00%)
Apr 18, 2018 14.75 14.85 14.67 14.68 594,101 -0.10(-0.67%)
Apr 17, 2018 14.68 14.77 14.64 14.77 541,986 +0.14(+0.94%)
Apr 16, 2018 14.64 14.68 14.54 14.64 639,042 +0.06(+0.40%)
Apr 13, 2018 14.62 14.66 14.47 14.58 777,345 -0.04(-0.27%)
Apr 12, 2018 14.70 14.73 14.60 14.62 610,311 -0.06(-0.40%)
Apr 11, 2018 14.73 14.79 14.64 14.68 686,733 -0.04(-0.27%)
Apr 10, 2018 14.75 14.81 14.70 14.71 894,926 +0.02(+0.13%)
Apr 09, 2018 14.79 14.85 14.68 14.70 1,218,724 -0.02(-0.13%)
Apr 06, 2018 14.68 14.83 14.64 14.71 1,899,962 +0.04(+0.27%)
Apr 05, 2018 14.79 14.79 14.64 14.68 4,262,494 -0.10(-0.67%)
Apr 04, 2018 14.70 14.81 14.68 14.77 1,590,379 +0.02(+0.13%)
Apr 03, 2018 14.70 14.82 14.69 14.75 2,037,546 +0.08(+0.54%)
Apr 02, 2018 14.79 14.81 14.56 14.68 1,010,516 -0.12(-0.80%)
Mar 29, 2018 14.79 14.79 14.79 0 +0.20(+1.35%)
Mar 28, 2018 14.40 14.68 14.38 14.60 1,345,468 +0.16(+1.09%)
Mar 27, 2018 14.40 14.51 14.25 14.44 2,169,149 +0.08(+0.53%)
Mar 26, 2018 14.34 14.42 14.23 14.36 2,230,635 +0.15(+1.08%)
Mar 23, 2018 14.31 14.36 14.19 14.21 979,948 -0.04(-0.27%)
Mar 22, 2018 14.25 14.44 14.21 14.25 1,835,333 -0.02(-0.13%)
Mar 21, 2018 14.29 14.37 14.23 14.27 1,647,573 -0.04(-0.27%)
Mar 20, 2018 14.40 14.48 14.32 14.31 812,565 -0.06(-0.40%)
Mar 19, 2018 14.57 14.59 14.29 14.36 1,846,667 -0.25(-1.70%)
Mar 16, 2018 14.48 14.67 14.44 14.61 1,314,452 +0.13(+0.92%)
Mar 15, 2018 14.61 14.63 14.34 14.48 1,183,419 -0.13(-0.92%)
Mar 14, 2018 14.61 14.76 14.61 14.61 1,323,453 +0.02(+0.13%)
Mar 13, 2018 14.67 14.67 14.52 14.59 1,199,304 +0.00(+0.00%)
Mar 12, 2018 14.40 14.69 14.40 14.59 1,893,476 +0.25(+1.73%)
Mar 09, 2018 14.27 14.36 14.17 14.34 1,025,453 +0.08(+0.54%)
Mar 08, 2018 14.23 14.32 14.17 14.27 1,213,976 +0.06(+0.40%)
Mar 07, 2018 14.21 895,040 +0.04(+0.27%)
Mar 06, 2018 14.13 14.19 14.04 14.17 1,915,068 +0.06(+0.41%)
Mar 05, 2018 13.79 14.15 13.77 14.11 1,157,639 +0.31(+2.22%)
Mar 02, 2018 13.58 13.85 13.58 13.81 1,058,081 +0.15(+1.12%)
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.