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

MFA Financial Inc (NY: MFA )

10.71 +0.06 (+0.56%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 (%)
Oct 31, 2023 8.655 8.820 8.461 8.626 1,778,484 +0.06(+0.68%)
Oct 30, 2023 8.519 8.660 8.422 8.567 761,090 +0.13(+1.49%)
Oct 27, 2023 8.470 8.548 8.354 8.441 864,283 +0.05(+0.58%)
Oct 26, 2023 8.257 8.514 8.257 8.393 1,072,018 +0.18(+2.25%)
Oct 25, 2023 8.354 8.422 8.170 8.208 1,011,027 -0.22(-2.65%)
Oct 24, 2023 8.412 8.529 8.354 8.432 640,050 +0.03(+0.35%)
Oct 23, 2023 8.315 8.538 8.160 8.402 1,089,366 +0.05(+0.58%)
Oct 20, 2023 8.490 8.558 8.354 8.354 837,134 -0.12(-1.37%)
Oct 19, 2023 8.500 8.703 8.373 8.470 1,184,421 -0.28(-3.22%)
Oct 18, 2023 8.965 8.965 8.723 8.752 775,398 -0.27(-3.01%)
Oct 17, 2023 8.810 9.043 8.752 9.023 1,423,636 +0.10(+1.09%)
Oct 16, 2023 8.907 9.023 8.815 8.926 880,302 +0.03(+0.33%)
Oct 13, 2023 9.188 9.202 8.858 8.897 983,434 -0.22(-2.45%)
Oct 12, 2023 9.217 9.227 8.964 9.120 1,409,856 -0.17(-1.88%)
Oct 11, 2023 8.849 9.295 8.849 9.295 1,658,422 +0.52(+5.97%)
Oct 10, 2023 8.674 8.800 8.674 8.771 614,938 +0.08(+0.89%)
Oct 09, 2023 8.441 8.771 8.441 8.694 556,942 +0.21(+2.52%)
Oct 06, 2023 8.383 8.577 8.361 8.480 917,258 -0.02(-0.23%)
Oct 05, 2023 8.315 8.577 8.276 8.500 934,983 +0.19(+2.34%)
Oct 04, 2023 8.519 8.595 8.189 8.305 1,890,454 -0.21(-2.51%)
Oct 03, 2023 8.946 8.999 8.470 8.519 2,045,563 -0.51(-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.