Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 28, 2023	9.509	9.786	9.482	9.699	1,601,495	+0.20(+2.10%)
Apr 27, 2023	9.246	9.509	9.246	9.500	1,074,765	+0.33(+3.56%)
Apr 26, 2023	9.246	9.369	9.101	9.173	1,403,621	-0.02(-0.20%)
Apr 25, 2023	9.346	9.373	9.155	9.191	796,341	-0.17(-1.84%)
Apr 24, 2023	9.463	9.477	9.273	9.364	968,677	-0.15(-1.53%)
Apr 21, 2023	9.346	9.554	9.320	9.509	1,623,598	+0.15(+1.55%)
Apr 20, 2023	9.073	9.364	9.073	9.364	1,612,958	+0.21(+2.28%)
Apr 19, 2023	8.937	9.255	8.937	9.155	765,481	+0.10(+1.10%)
Apr 18, 2023	9.255	9.282	8.969	9.055	1,029,487	-0.23(-2.44%)
Apr 17, 2023	8.983	9.318	8.946	9.282	888,435	+0.27(+3.02%)
Apr 14, 2023	9.164	9.259	8.892	9.010	965,004	-0.15(-1.59%)
Apr 13, 2023	9.146	9.209	9.060	9.155	875,703	-0.01(-0.10%)
Apr 12, 2023	9.318	9.391	9.137	9.164	813,495	+0.01(+0.10%)
Apr 11, 2023	9.209	9.232	9.119	9.155	937,524	+0.01(+0.10%)
Apr 10, 2023	9.400	9.436	8.933	9.146	1,240,612	-0.23(-2.42%)
Apr 06, 2023	9.391	9.436	9.314	9.373	980,055	+0.04(+0.39%)
Apr 05, 2023	8.955	9.373	8.910	9.336	1,927,135	+0.27(+3.00%)
Apr 04, 2023	8.983	9.064	8.883	9.064	1,318,527	+0.13(+1.42%)

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.