Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2021	11.03	11.20	10.92	11.12	1,569,163	+0.22(+2.03%)
Feb 25, 2021	11.45	11.72	10.84	10.89	3,183,219	-0.66(-5.74%)
Feb 24, 2021	11.34	11.81	11.25	11.56	2,028,462	+0.25(+2.20%)
Feb 23, 2021	11.25	11.45	10.70	11.31	2,481,498	-0.25(-2.15%)
Feb 22, 2021	11.09	11.70	11.03	11.56	2,329,071	+0.41(+3.72%)
Feb 19, 2021	10.78	11.18	10.73	11.14	1,764,174	+0.47(+4.40%)
Feb 18, 2021	10.78	10.89	10.56	10.67	1,755,354	-0.19(-1.78%)
Feb 17, 2021	11.03	11.06	10.76	10.87	976,206	-0.25(-2.24%)
Feb 16, 2021	10.95	11.17	10.84	11.12	1,281,975	+0.19(+1.77%)
Feb 12, 2021	10.92	11.00	10.81	10.92	1,035,596	-0.03(-0.25%)
Feb 11, 2021	11.12	11.25	10.84	10.95	1,008,731	-0.17(-1.49%)
Feb 10, 2021	10.98	11.14	10.87	11.12	1,224,597	+0.22(+2.03%)
Feb 09, 2021	10.98	11.03	10.84	10.89	848,562	-0.17(-1.50%)
Feb 08, 2021	11.00	11.14	10.98	11.06	1,036,669	+0.08(+0.76%)
Feb 05, 2021	10.84	11.03	10.81	10.98	1,094,150	+0.17(+1.53%)
Feb 04, 2021	10.56	10.87	10.48	10.81	1,049,094	+0.28(+2.62%)
Feb 03, 2021	10.70	10.73	10.48	10.53	967,874	-0.14(-1.29%)
Feb 02, 2021	10.51	10.73	10.42	10.67	978,095	+0.25(+2.39%)

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.