Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

13.17 +0.02 (+0.15%)
Official Closing Price Updated: 7:00 PM EDT, Sep 19, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Dec 29, 2023 10.65 10.74 10.57 10.57 790,809 -0.17(-1.57%)
Dec 28, 2023 10.66 10.77 10.65 10.74 994,440 +0.03(+0.26%)
Dec 27, 2023 10.76 10.79 10.67 10.71 1,036,038 -0.05(-0.51%)
Dec 26, 2023 10.70 10.83 10.66 10.77 606,937 +0.09(+0.85%)
Dec 22, 2023 10.78 10.81 10.66 10.68 787,190 -0.05(-0.42%)
Dec 21, 2023 10.60 10.72 10.58 10.72 1,071,019 +0.20(+1.90%)
Dec 20, 2023 10.65 10.82 10.52 10.52 1,009,514 -0.15(-1.37%)
Dec 19, 2023 10.52 10.73 10.47 10.67 934,368 +0.19(+1.83%)
Dec 18, 2023 10.66 10.69 10.47 10.48 1,053,244 -0.13(-1.20%)
Dec 15, 2023 10.76 10.77 10.52 10.60 2,187,039 -0.13(-1.19%)
Dec 14, 2023 10.62 10.78 10.58 10.73 2,256,550 +0.27(+2.61%)
Dec 13, 2023 10.35 10.58 10.14 10.46 2,671,415 +0.43(+4.26%)
Dec 12, 2023 9.947 10.16 9.893 10.03 815,984 +0.05(+0.55%)
Dec 11, 2023 9.947 10.03 9.906 9.975 786,904 -0.01(-0.09%)
Dec 08, 2023 9.966 10.05 9.920 9.984 807,685 -0.01(-0.09%)
Dec 07, 2023 9.829 10.00 9.738 9.993 888,734 +0.17(+1.76%)
Dec 06, 2023 10.03 10.08 9.802 9.820 1,135,786 -0.15(-1.55%)
Dec 05, 2023 9.993 10.03 9.893 9.975 969,466 -0.06(-0.63%)
Dec 04, 2023 10.01 10.10 9.970 10.04 669,903 -0.04(-0.36%)
Dec 01, 2023 9.820 10.09 9.765 10.07 1,738,377 +0.25(+2.50%)
Nov 30, 2023 9.966 9.984 9.779 9.829 1,196,280 -0.15(-1.46%)
Nov 29, 2023 9.692 10.03 9.692 9.975 2,862,962 +0.35(+3.69%)
Nov 28, 2023 9.520 9.638 9.429 9.620 1,104,084 +0.14(+1.44%)
Nov 27, 2023 9.438 9.488 9.415 9.483 591,376 -0.01(-0.10%)
Nov 24, 2023 9.501 9.556 9.442 9.492 303,555 -0.06(-0.67%)
Nov 22, 2023 9.656 9.692 9.501 9.556 582,311 +0.01(+0.10%)
Nov 21, 2023 9.520 9.583 9.479 9.547 788,625 -0.05(-0.57%)
Nov 20, 2023 9.438 9.601 9.392 9.601 975,014 +0.13(+1.34%)
Nov 17, 2023 9.556 9.629 9.419 9.474 794,310 +0.00(+0.00%)
Nov 16, 2023 9.465 9.492 9.297 9.474 1,133,181 +0.02(+0.19%)
Nov 15, 2023 9.310 9.474 9.246 9.456 941,155 +0.15(+1.66%)
Nov 14, 2023 9.183 9.319 9.101 9.301 1,660,647 +0.47(+5.36%)
Nov 13, 2023 8.755 8.846 8.710 8.828 529,477 -0.05(-0.51%)
Nov 10, 2023 8.801 8.873 8.723 8.873 781,980 +0.17(+1.99%)
Nov 09, 2023 8.946 9.069 8.628 8.700 1,784,769 -0.20(-2.25%)
Nov 08, 2023 8.855 8.910 8.791 8.901 1,315,187 +0.02(+0.20%)
Nov 07, 2023 8.955 8.996 8.591 8.882 1,746,717 -0.05(-0.51%)
Nov 06, 2023 8.964 9.019 8.873 8.928 1,282,090 -0.07(-0.81%)
Nov 03, 2023 8.983 9.174 8.983 9.001 1,567,824 +0.13(+1.44%)
Nov 02, 2023 8.582 8.882 8.573 8.873 1,797,084 +0.41(+4.84%)
Nov 01, 2023 8.109 8.473 8.022 8.464 2,420,229 +0.37(+4.61%)
Oct 31, 2023 8.118 8.273 7.936 8.091 1,896,072 +0.05(+0.68%)
Oct 30, 2023 7.991 8.123 7.900 8.036 811,411 +0.12(+1.49%)
Oct 27, 2023 7.945 8.018 7.836 7.918 921,427 +0.05(+0.58%)
Oct 26, 2023 7.745 7.986 7.745 7.872 1,142,896 +0.17(+2.25%)
Oct 25, 2023 7.836 7.900 7.663 7.699 1,077,873 -0.21(-2.65%)
Oct 24, 2023 7.890 8.000 7.836 7.909 682,369 +0.03(+0.35%)
Oct 23, 2023 7.799 8.009 7.654 7.881 1,161,391 +0.05(+0.58%)
Oct 20, 2023 7.963 8.027 7.836 7.836 892,483 -0.11(-1.37%)
Oct 19, 2023 7.972 8.164 7.854 7.945 1,262,732 -0.26(-3.22%)
Oct 18, 2023 8.409 8.409 8.182 8.209 826,665 -0.25(-3.01%)
Oct 17, 2023 8.264 8.482 8.209 8.464 1,517,762 +0.09(+1.09%)
Oct 16, 2023 8.355 8.464 8.268 8.373 938,505 +0.03(+0.33%)
Oct 13, 2023 8.619 8.632 8.309 8.346 1,048,455 -0.21(-2.45%)
Oct 12, 2023 8.646 8.655 8.408 8.555 1,503,071 -0.16(-1.88%)
Oct 11, 2023 8.300 8.719 8.300 8.719 1,768,072 +0.49(+5.97%)
Oct 10, 2023 8.136 8.255 8.136 8.227 655,596 +0.07(+0.89%)
Oct 09, 2023 7.918 8.227 7.918 8.154 593,765 +0.20(+2.52%)
Oct 06, 2023 7.863 8.045 7.843 7.954 977,904 -0.02(-0.23%)
Oct 05, 2023 7.799 8.045 7.763 7.972 996,801 +0.18(+2.34%)
Oct 04, 2023 7.991 8.062 7.681 7.790 2,015,445 -0.20(-2.51%)
Oct 03, 2023 8.391 8.441 7.945 7.991 2,180,809 -0.48(-5.69%)
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.