Skip to main content

MFA Financial Inc (NY: MFA )

13.15 +0.04 (+0.31%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

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 2,015,456 -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.