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 (%)
Jan 31, 2023	10.19	10.42	10.15	10.41	1,418,479	+0.36(+3.57%)
Jan 30, 2023	10.11	10.16	10.00	10.05	863,221	-0.12(-1.20%)
Jan 27, 2023	10.08	10.25	10.08	10.18	802,687	+0.09(+0.87%)
Jan 26, 2023	9.966	10.10	9.913	10.09	718,563	+0.19(+1.95%)
Jan 25, 2023	9.869	9.935	9.817	9.895	603,007	-0.04(-0.44%)
Jan 24, 2023	9.992	10.06	9.913	9.939	1,091,327	-0.05(-0.53%)
Jan 23, 2023	9.992	10.11	9.951	9.992	1,269,655	+0.00(+0.00%)
Jan 20, 2023	9.922	10.00	9.764	9.992	776,842	+0.15(+1.51%)
Jan 19, 2023	9.729	9.843	9.655	9.843	742,823	-0.04(-0.44%)
Jan 18, 2023	9.825	10.01	9.773	9.887	1,125,451	+0.16(+1.62%)
Jan 17, 2023	9.764	9.834	9.624	9.729	996,530	-0.05(-0.54%)
Jan 13, 2023	9.493	9.795	9.458	9.782	976,046	+0.20(+2.10%)
Jan 12, 2023	9.466	9.598	9.353	9.580	1,870,105	+0.21(+2.24%)
Jan 11, 2023	9.212	9.412	9.212	9.370	1,849,348	+0.22(+2.39%)
Jan 10, 2023	9.020	9.164	8.941	9.151	2,395,279	+0.18(+1.95%)
Jan 09, 2023	9.230	9.274	8.801	8.976	14,866,656	-0.15(-1.63%)
Jan 06, 2023	9.274	9.383	9.099	9.125	1,993,375	-0.06(-0.67%)
Jan 05, 2023	9.107	9.239	9.046	9.186	676,656	+0.03(+0.29%)
Jan 04, 2023	8.985	9.221	8.967	9.160	1,068,141	+0.26(+2.95%)

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.