Indicators

MFA Financial Inc (NY: MFA )

10.84 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	10.42	10.53	9.982	10.06	2,134,159	-0.44(-4.21%)
Jan 28, 2021	10.42	10.56	10.26	10.51	1,425,411	+0.06(+0.53%)
Jan 27, 2021	10.70	10.81	10.40	10.45	1,895,768	-0.47(-4.30%)
Jan 26, 2021	10.92	11.17	10.81	10.92	1,628,450	+0.08(+0.77%)
Jan 25, 2021	10.56	10.95	10.48	10.84	1,644,798	+0.14(+1.29%)
Jan 22, 2021	10.67	10.77	10.48	10.70	1,209,522	+0.00(+0.00%)
Jan 21, 2021	10.45	10.87	10.37	10.70	1,537,021	+0.25(+2.38%)
Jan 20, 2021	10.31	10.48	10.23	10.45	1,188,259	+0.11(+1.07%)
Jan 19, 2021	10.40	10.56	10.26	10.34	1,273,787	-0.03(-0.27%)
Jan 15, 2021	10.42	10.62	10.33	10.37	2,122,297	-0.17(-1.57%)
Jan 14, 2021	10.23	10.67	10.15	10.53	2,446,945	+0.30(+2.97%)
Jan 13, 2021	10.34	10.34	10.18	10.23	1,246,749	-0.08(-0.80%)
Jan 12, 2021	10.37	10.45	10.29	10.31	1,034,528	-0.08(-0.80%)
Jan 11, 2021	10.40	10.53	10.29	10.40	1,155,177	-0.11(-1.05%)
Jan 08, 2021	10.59	10.59	10.31	10.51	1,480,374	-0.06(-0.52%)
Jan 07, 2021	10.62	10.65	10.42	10.56	1,207,616	+0.06(+0.53%)
Jan 06, 2021	10.26	10.73	10.26	10.51	1,915,453	+0.30(+2.98%)
Jan 05, 2021	10.37	10.42	10.18	10.20	1,234,919	-0.19(-1.86%)

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.