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

MFA Financial Inc (NY: MFA )

10.28 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 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 (%)
Jul 31, 2023 10.93 10.93 10.47 10.54 1,711,140 -0.32(-2.93%)
Jul 28, 2023 10.87 10.91 10.74 10.86 1,159,211 +0.11(+1.05%)
Jul 27, 2023 10.91 11.09 10.74 10.75 1,203,869 -0.15(-1.37%)
Jul 26, 2023 10.84 10.97 10.84 10.90 757,587 +0.09(+0.87%)
Jul 25, 2023 10.80 10.91 10.77 10.80 913,134 -0.02(-0.17%)
Jul 24, 2023 10.83 10.95 10.74 10.82 862,972 +0.02(+0.17%)
Jul 21, 2023 10.91 10.97 10.77 10.80 697,208 +0.06(+0.52%)
Jul 20, 2023 10.89 10.89 10.63 10.75 843,626 -0.15(-1.37%)
Jul 19, 2023 10.77 10.95 10.75 10.90 872,099 +0.21(+1.93%)
Jul 18, 2023 10.61 10.77 10.57 10.69 665,478 +0.10(+0.97%)
Jul 17, 2023 10.64 10.68 10.54 10.59 497,412 -0.07(-0.70%)
Jul 14, 2023 10.79 10.79 10.62 10.66 530,150 -0.13(-1.21%)
Jul 13, 2023 10.57 10.81 10.51 10.79 1,272,435 +0.27(+2.58%)
Jul 12, 2023 10.53 10.57 10.48 10.52 786,929 +0.14(+1.35%)
Jul 11, 2023 10.34 10.48 10.33 10.38 556,965 +0.09(+0.91%)
Jul 10, 2023 10.06 10.33 10.04 10.29 1,602,580 +0.22(+2.23%)
Jul 07, 2023 9.969 10.19 9.960 10.06 938,394 +0.11(+1.13%)
Jul 06, 2023 10.17 10.17 9.848 9.951 1,232,504 -0.32(-3.10%)
Jul 05, 2023 10.44 10.45 10.27 10.27 1,132,902 -0.19(-1.79%)
Jul 03, 2023 10.43 10.53 10.39 10.46 417,142 -0.07(-0.62%)
Jun 30, 2023 10.50 10.54 10.42 10.52 907,433 +0.10(+0.99%)
Jun 29, 2023 10.37 10.43 10.30 10.42 1,406,498 +0.08(+0.82%)
Jun 28, 2023 10.40 10.43 10.30 10.33 1,263,381 -0.07(-0.70%)
Jun 27, 2023 10.12 10.43 10.07 10.41 1,125,454 +0.27(+2.69%)
Jun 26, 2023 9.890 10.25 9.881 10.13 960,952 +0.23(+2.29%)
Jun 23, 2023 10.08 10.11 9.881 9.908 1,678,692 -0.25(-2.41%)
Jun 22, 2023 10.30 10.30 10.13 10.15 1,130,599 -0.17(-1.67%)
Jun 21, 2023 10.26 10.38 10.19 10.33 1,132,361 +0.06(+0.62%)
Jun 20, 2023 10.40 10.45 10.26 10.26 1,440,554 -0.19(-1.82%)
Jun 16, 2023 10.65 10.65 10.44 10.45 1,920,546 -0.10(-0.95%)
Jun 15, 2023 10.33 10.57 10.33 10.55 1,136,622 +0.13(+1.22%)
Jun 14, 2023 10.48 10.59 10.31 10.43 1,489,049 +0.00(+0.00%)
Jun 13, 2023 10.39 10.53 10.38 10.43 1,171,782 +0.05(+0.53%)
Jun 12, 2023 10.22 10.38 10.21 10.37 975,407 +0.16(+1.60%)
Jun 09, 2023 10.24 10.28 10.14 10.21 678,712 -0.10(-0.97%)
Jun 08, 2023 10.16 10.35 10.11 10.31 1,014,767 +0.12(+1.16%)
Jun 07, 2023 10.12 10.34 10.12 10.19 1,440,164 +0.09(+0.90%)
Jun 06, 2023 9.845 10.20 9.835 10.10 1,287,686 +0.23(+2.30%)
Jun 05, 2023 10.01 10.04 9.845 9.872 1,044,970 -0.24(-2.33%)
Jun 02, 2023 9.908 10.14 9.854 10.11 1,509,412 +0.30(+3.05%)
Jun 01, 2023 9.600 9.817 9.591 9.808 950,583 +0.21(+2.17%)
May 31, 2023 9.581 9.649 9.432 9.600 1,572,751 +0.05(+0.57%)
May 30, 2023 9.663 9.772 9.513 9.545 1,180,915 -0.05(-0.47%)
May 26, 2023 9.264 9.627 9.200 9.591 1,100,077 +0.27(+2.92%)
May 25, 2023 9.536 9.536 9.128 9.318 1,263,234 -0.29(-3.02%)
May 24, 2023 9.799 9.799 9.513 9.609 1,810,930 -0.29(-2.93%)
May 23, 2023 9.826 10.11 9.808 9.899 1,581,438 +0.06(+0.65%)
May 22, 2023 9.799 9.867 9.631 9.835 1,025,955 +0.06(+0.65%)
May 19, 2023 9.799 9.872 9.659 9.772 1,314,759 -0.02(-0.19%)
May 18, 2023 9.527 9.799 9.491 9.790 1,109,653 +0.24(+2.47%)
May 17, 2023 9.373 9.577 9.291 9.554 1,193,389 +0.26(+2.83%)
May 16, 2023 9.137 9.309 9.123 9.291 950,639 +0.11(+1.19%)
May 15, 2023 9.264 9.341 9.164 9.182 859,558 -0.05(-0.59%)
May 12, 2023 9.391 9.436 9.191 9.237 845,042 -0.13(-1.36%)
May 11, 2023 9.336 9.373 9.255 9.364 735,151 +0.00(+0.00%)
May 10, 2023 9.482 9.527 9.277 9.364 975,254 +0.02(+0.19%)
May 09, 2023 9.418 9.504 9.336 9.346 872,358 -0.13(-1.34%)
May 08, 2023 9.346 9.500 9.346 9.473 877,932 +0.13(+1.36%)
May 05, 2023 9.509 9.609 9.219 9.346 1,229,961 -0.01(-0.10%)
May 04, 2023 9.291 9.400 9.037 9.355 1,967,959 +0.11(+1.18%)
May 03, 2023 9.146 9.450 9.110 9.246 1,420,445 +0.10(+1.09%)
May 02, 2023 9.427 9.445 8.951 9.146 1,488,176 -0.32(-3.36%)
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.