Indicators

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 26, 2024	10.62	10.83	10.58	10.73	472,428	+0.19(+1.80%)
Apr 25, 2024	10.55	10.65	10.52	10.54	421,446	-0.15(-1.40%)
Apr 24, 2024	10.69	10.71	10.55	10.69	476,555	-0.07(-0.65%)
Apr 23, 2024	10.49	10.80	10.48	10.76	382,035	+0.25(+2.38%)
Apr 22, 2024	10.45	10.55	10.43	10.51	354,143	+0.08(+0.77%)
Apr 19, 2024	10.24	10.48	10.21	10.43	528,839	+0.15(+1.46%)
Apr 18, 2024	10.26	10.41	10.25	10.28	619,739	+0.03(+0.29%)
Apr 17, 2024	10.32	10.41	10.25	10.25	503,757	+0.02(+0.20%)
Apr 16, 2024	10.48	10.48	10.20	10.23	694,463	-0.27(-2.57%)
Apr 15, 2024	10.80	10.86	10.42	10.50	630,985	-0.22(-2.05%)
Apr 12, 2024	10.79	10.85	10.68	10.72	316,986	-0.12(-1.11%)
Apr 11, 2024	10.73	10.87	10.62	10.84	620,142	+0.15(+1.40%)
Apr 10, 2024	10.98	11.05	10.61	10.69	873,415	-0.55(-4.89%)
Apr 09, 2024	11.12	11.24	11.08	11.24	282,995	+0.14(+1.26%)
Apr 08, 2024	11.08	11.11	10.99	11.10	370,328	+0.08(+0.73%)
Apr 05, 2024	11.00	11.09	10.93	11.02	468,091	-0.02(-0.18%)
Apr 04, 2024	11.22	11.29	11.03	11.04	462,476	-0.04(-0.36%)
Apr 03, 2024	11.09	11.16	10.95	11.08	532,870	+0.01(+0.09%)
Apr 02, 2024	11.12	11.20	11.04	11.07	613,707	-0.17(-1.51%)

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.