Indicators

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

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2023	9.405	9.519	9.370	9.379	1,146,837	-0.04(-0.37%)
Feb 27, 2023	9.580	9.642	9.414	9.414	1,161,989	-0.07(-0.74%)
Feb 24, 2023	9.431	9.554	9.388	9.484	2,146,927	-0.09(-0.91%)
Feb 23, 2023	9.606	9.633	9.405	9.571	1,817,470	+0.25(+2.63%)
Feb 22, 2023	9.265	9.423	9.256	9.326	1,241,240	+0.13(+1.43%)
Feb 21, 2023	9.493	9.591	9.151	9.195	1,886,444	-0.44(-4.55%)
Feb 17, 2023	9.755	9.773	9.518	9.633	1,200,264	-0.08(-0.81%)
Feb 16, 2023	9.624	9.808	9.563	9.712	979,978	-0.05(-0.54%)
Feb 15, 2023	9.633	9.790	9.545	9.764	2,392,224	+0.07(+0.72%)
Feb 14, 2023	9.808	9.895	9.624	9.694	2,069,708	-0.11(-1.16%)
Feb 13, 2023	9.808	9.922	9.755	9.808	2,621,653	+0.06(+0.63%)
Feb 10, 2023	9.677	9.852	9.642	9.747	2,215,541	-0.04(-0.36%)
Feb 09, 2023	10.27	10.36	9.712	9.782	2,260,890	-0.41(-4.04%)
Feb 08, 2023	10.28	10.29	10.08	10.19	965,395	-0.11(-1.10%)
Feb 07, 2023	10.10	10.32	10.04	10.31	1,097,334	+0.17(+1.64%)
Feb 06, 2023	10.46	10.46	10.11	10.14	995,602	-0.41(-3.90%)
Feb 03, 2023	10.60	10.67	10.49	10.55	917,014	-0.17(-1.55%)
Feb 02, 2023	10.77	10.84	10.67	10.72	1,200,587	+0.07(+0.66%)

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.