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: 4:10 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 (%)
May 07, 2024 10.79 10.94 10.64 10.65 715,533 -0.19(-1.75%)
May 06, 2024 10.59 10.99 10.59 10.84 896,297 -0.11(-1.00%)
May 03, 2024 11.04 11.16 10.91 10.95 863,453 +0.04(+0.37%)
May 02, 2024 10.88 10.92 10.76 10.91 555,897 +0.12(+1.11%)
May 01, 2024 10.60 10.98 10.60 10.79 411,922 +0.20(+1.89%)
Apr 30, 2024 10.68 10.75 10.59 10.59 595,446 -0.17(-1.58%)
Apr 29, 2024 10.77 10.86 10.71 10.76 456,745 +0.03(+0.28%)
Apr 26, 2024 10.62 10.83 10.58 10.73 472,430 +0.19(+1.80%)
Apr 25, 2024 10.55 10.65 10.52 10.54 421,446 -0.15(-1.40%)
Apr 24, 2024 10.69 10.71 10.55 10.69 476,555 -0.07(-0.65%)
Apr 23, 2024 10.49 10.80 10.48 10.76 382,035 +0.25(+2.38%)
Apr 22, 2024 10.45 10.55 10.43 10.51 354,143 +0.08(+0.77%)
Apr 19, 2024 10.24 10.48 10.21 10.43 528,839 +0.15(+1.46%)
Apr 18, 2024 10.26 10.41 10.25 10.28 619,739 +0.03(+0.29%)
Apr 17, 2024 10.32 10.41 10.25 10.25 503,757 +0.02(+0.20%)
Apr 16, 2024 10.48 10.48 10.20 10.23 694,463 -0.27(-2.57%)
Apr 15, 2024 10.80 10.86 10.42 10.50 630,985 -0.22(-2.05%)
Apr 12, 2024 10.79 10.85 10.68 10.72 316,986 -0.12(-1.11%)
Apr 11, 2024 10.73 10.87 10.62 10.84 620,142 +0.15(+1.40%)
Apr 10, 2024 10.98 11.05 10.61 10.69 873,415 -0.55(-4.89%)
Apr 09, 2024 11.12 11.24 11.08 11.24 282,995 +0.14(+1.26%)
Apr 08, 2024 11.08 11.11 10.99 11.10 370,328 +0.08(+0.73%)
Apr 05, 2024 11.00 11.09 10.93 11.02 468,091 -0.02(-0.18%)
Apr 04, 2024 11.22 11.29 11.03 11.04 462,476 -0.04(-0.36%)
Apr 03, 2024 11.09 11.16 10.95 11.08 532,870 +0.01(+0.09%)
Apr 02, 2024 11.12 11.20 11.04 11.07 613,707 -0.17(-1.51%)
Apr 01, 2024 11.40 11.40 11.19 11.24 528,022 -0.17(-1.49%)
Mar 28, 2024 11.20 11.41 11.35 11.41 807,709 +0.16(+1.42%)
Mar 27, 2024 11.09 11.27 11.06 11.25 739,028 -0.11(-0.97%)
Mar 26, 2024 11.63 11.63 11.33 11.36 739,702 -0.22(-1.90%)
Mar 25, 2024 11.55 11.72 11.55 11.58 548,968 +0.06(+0.52%)
Mar 22, 2024 11.69 11.72 11.50 11.52 496,434 -0.11(-0.95%)
Mar 21, 2024 11.54 11.69 11.50 11.63 596,161 +0.13(+1.13%)
Mar 20, 2024 11.28 11.63 11.26 11.50 634,519 +0.15(+1.32%)
Mar 19, 2024 11.25 11.36 11.11 11.35 600,606 +0.06(+0.53%)
Mar 18, 2024 11.40 11.40 11.21 11.29 666,655 -0.07(-0.62%)
Mar 15, 2024 11.14 11.38 11.08 11.36 1,132,676 +0.17(+1.52%)
Mar 14, 2024 11.40 11.41 11.12 11.19 653,045 -0.25(-2.19%)
Mar 13, 2024 11.40 11.50 11.37 11.44 494,193 +0.04(+0.35%)
Mar 12, 2024 11.23 11.44 11.19 11.40 789,875 +0.18(+1.60%)
Mar 11, 2024 11.19 11.29 11.10 11.22 1,043,173 +0.04(+0.36%)
Mar 08, 2024 11.29 11.41 11.16 11.18 1,142,850 -0.02(-0.18%)
Mar 07, 2024 11.22 11.28 11.18 11.20 513,133 +0.09(+0.81%)
Mar 06, 2024 11.16 11.26 11.07 11.11 585,069 +0.03(+0.27%)
Mar 05, 2024 11.04 11.18 11.02 11.08 821,966 +0.04(+0.36%)
Mar 04, 2024 11.25 11.27 11.03 11.04 627,174 -0.19(-1.69%)
Mar 01, 2024 11.26 11.29 11.08 11.23 1,150,082 +0.01(+0.09%)
Feb 29, 2024 10.90 11.24 10.83 11.22 1,242,223 +0.47(+4.37%)
Feb 28, 2024 10.78 10.86 10.69 10.75 483,672 -0.09(-0.83%)
Feb 27, 2024 10.91 10.96 10.77 10.84 960,434 -0.04(-0.37%)
Feb 26, 2024 11.07 11.18 10.85 10.88 796,938 -0.25(-2.25%)
Feb 23, 2024 11.17 11.21 11.03 11.13 768,727 -0.04(-0.36%)
Feb 22, 2024 10.95 11.27 10.83 11.17 1,290,348 +0.34(+3.14%)
Feb 21, 2024 10.70 10.85 10.66 10.83 658,716 +0.10(+0.93%)
Feb 20, 2024 10.78 10.88 10.67 10.73 993,714 -0.14(-1.29%)
Feb 16, 2024 10.81 11.01 10.71 10.87 927,501 -0.09(-0.82%)
Feb 15, 2024 10.72 11.05 10.72 10.96 1,153,875 +0.27(+2.53%)
Feb 14, 2024 10.63 10.71 10.50 10.69 778,022 +0.16(+1.52%)
Feb 13, 2024 10.79 10.80 10.41 10.53 1,055,561 -0.40(-3.66%)
Feb 12, 2024 10.78 11.00 10.78 10.93 713,162 +0.14(+1.30%)
Feb 09, 2024 10.76 10.82 10.63 10.79 844,710 +0.06(+0.56%)
Feb 08, 2024 10.65 10.85 10.63 10.73 829,239 +0.06(+0.56%)
Feb 07, 2024 11.05 11.07 10.65 10.67 941,433 -0.36(-3.26%)
Feb 06, 2024 10.94 11.07 10.90 11.03 654,695 +0.04(+0.36%)
Feb 05, 2024 10.96 11.04 10.76 10.99 849,030 -0.11(-0.99%)
Feb 02, 2024 11.12 11.15 10.98 11.10 1,083,220 -0.20(-1.77%)
Feb 01, 2024 11.15 11.32 10.98 11.30 1,206,449 +0.23(+2.08%)
Jan 31, 2024 11.40 11.40 11.06 11.07 1,461,919 -0.35(-3.06%)
Jan 30, 2024 11.56 11.61 11.37 11.42 693,067 -0.18(-1.55%)
Jan 29, 2024 11.57 11.67 11.45 11.60 1,064,972 +0.06(+0.52%)
Jan 26, 2024 11.46 11.62 11.42 11.54 908,101 +0.13(+1.14%)
Jan 25, 2024 11.49 11.56 11.30 11.41 710,506 +0.11(+0.97%)
Jan 24, 2024 11.64 11.64 11.29 11.30 728,989 -0.21(-1.82%)
Jan 23, 2024 11.51 11.53 11.42 11.51 481,868 +0.04(+0.35%)
Jan 22, 2024 11.58 11.66 11.41 11.47 556,902 -0.01(-0.09%)
Jan 19, 2024 11.42 11.49 11.18 11.48 844,693 +0.10(+0.88%)
Jan 18, 2024 11.49 11.50 11.21 11.38 640,633 -0.03(-0.26%)
Jan 17, 2024 11.38 11.51 11.30 11.41 608,173 -0.07(-0.61%)
Jan 16, 2024 11.46 11.49 11.31 11.48 737,533 -0.08(-0.69%)
Jan 12, 2024 11.59 11.70 11.45 11.56 773,934 +0.10(+0.87%)
Jan 11, 2024 11.47 11.48 11.26 11.46 849,183 -0.06(-0.52%)
Jan 10, 2024 11.42 11.58 11.42 11.52 794,799 +0.10(+0.88%)
Jan 09, 2024 11.34 11.45 11.30 11.42 771,607 -0.05(-0.44%)
Jan 08, 2024 11.10 11.47 11.10 11.47 880,904 +0.34(+3.05%)
Jan 05, 2024 10.98 11.25 10.95 11.13 971,752 +0.11(+1.00%)
Jan 04, 2024 11.03 11.10 10.96 11.02 531,135 -0.02(-0.18%)
Jan 03, 2024 11.11 11.13 10.87 11.04 1,159,081 -0.21(-1.87%)
Jan 02, 2024 11.18 11.29 11.08 11.25 1,034,118 -0.02(-0.18%)
Dec 29, 2023 11.35 11.45 11.27 11.27 741,766 -0.18(-1.57%)
Dec 28, 2023 11.36 11.48 11.35 11.45 932,769 +0.03(+0.26%)
Dec 27, 2023 11.47 11.50 11.38 11.42 971,786 -0.06(-0.51%)
Dec 26, 2023 11.41 11.55 11.36 11.48 569,297 +0.10(+0.85%)
Dec 22, 2023 11.49 11.53 11.37 11.38 738,371 -0.05(-0.42%)
Dec 21, 2023 11.30 11.43 11.27 11.43 1,004,598 +0.21(+1.90%)
Dec 20, 2023 11.35 11.54 11.22 11.22 946,907 -0.16(-1.37%)
Dec 19, 2023 11.22 11.44 11.16 11.37 876,421 +0.20(+1.82%)
Dec 18, 2023 11.36 11.40 11.16 11.17 987,925 -0.14(-1.20%)
Dec 15, 2023 11.47 11.48 11.22 11.30 2,051,407 -0.14(-1.19%)
Dec 14, 2023 11.32 11.49 11.28 11.44 2,116,606 +0.29(+2.61%)
Dec 13, 2023 11.03 11.27 10.81 11.15 2,505,743 +0.46(+4.26%)
Dec 12, 2023 10.61 10.83 10.55 10.69 765,379 +0.06(+0.55%)
Dec 11, 2023 10.61 10.69 10.56 10.63 738,103 -0.01(-0.09%)
Dec 08, 2023 10.62 10.72 10.58 10.64 757,595 -0.01(-0.09%)
Dec 07, 2023 10.48 10.66 10.38 10.65 833,618 +0.18(+1.76%)
Dec 06, 2023 10.69 10.75 10.45 10.47 1,065,348 -0.17(-1.55%)
Dec 05, 2023 10.65 10.69 10.55 10.63 909,343 -0.07(-0.63%)
Dec 04, 2023 10.67 10.77 10.63 10.70 628,358 -0.04(-0.36%)
Dec 01, 2023 10.47 10.76 10.41 10.74 1,630,569 +0.26(+2.50%)
Nov 30, 2023 10.62 10.64 10.43 10.48 1,122,091 -0.16(-1.46%)
Nov 29, 2023 10.33 10.69 10.33 10.63 2,685,411 +0.38(+3.69%)
Nov 28, 2023 10.15 10.28 10.05 10.26 1,035,612 +0.15(+1.44%)
Nov 27, 2023 10.06 10.12 10.04 10.11 554,700 -0.01(-0.10%)
Nov 24, 2023 10.13 10.19 10.07 10.12 284,729 -0.07(-0.67%)
Nov 22, 2023 10.29 10.33 10.13 10.19 546,198 +0.01(+0.10%)
Nov 21, 2023 10.15 10.22 10.11 10.18 739,717 -0.06(-0.57%)
Nov 20, 2023 10.06 10.24 10.01 10.24 914,547 +0.14(+1.35%)
Nov 17, 2023 10.19 10.27 10.04 10.10 745,050 +0.00(+0.00%)
Nov 16, 2023 10.09 10.12 9.911 10.10 1,062,905 +0.02(+0.19%)
Nov 15, 2023 9.926 10.10 9.857 10.08 882,788 +0.16(+1.66%)
Nov 14, 2023 9.790 9.935 9.703 9.916 1,557,659 +0.50(+5.36%)
Nov 13, 2023 9.334 9.431 9.285 9.412 496,641 -0.05(-0.51%)
Nov 10, 2023 9.382 9.460 9.300 9.460 733,484 +0.18(+1.99%)
Nov 09, 2023 9.538 9.669 9.198 9.276 1,674,084 -0.21(-2.25%)
Nov 08, 2023 9.441 9.499 9.373 9.489 1,233,623 +0.02(+0.20%)
Nov 07, 2023 9.547 9.591 9.159 9.470 1,638,392 -0.05(-0.51%)
Nov 06, 2023 9.557 9.615 9.460 9.518 1,202,579 -0.08(-0.81%)
Nov 03, 2023 9.576 9.780 9.576 9.596 1,470,593 +0.14(+1.44%)
Nov 02, 2023 9.150 9.470 9.140 9.460 1,685,635 +0.44(+4.84%)
Nov 01, 2023 8.645 9.033 8.553 9.023 2,270,135 +0.40(+4.61%)
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 1,890,465 -0.21(-2.51%)
Oct 03, 2023 8.946 8.999 8.470 8.519 2,045,563 -0.51(-5.69%)
Oct 02, 2023 9.217 9.315 8.897 9.033 1,344,215 -0.29(-3.12%)
Sep 29, 2023 9.460 9.489 9.295 9.324 1,204,690 +0.02(+0.21%)
Sep 28, 2023 9.221 9.356 9.169 9.305 1,198,556 +0.10(+1.12%)
Sep 27, 2023 9.277 9.333 9.164 9.202 1,198,432 -0.04(-0.41%)
Sep 26, 2023 9.370 9.394 9.202 9.239 1,240,507 -0.19(-1.99%)
Sep 25, 2023 9.473 9.464 9.389 9.427 835,279 -0.12(-1.27%)
Sep 22, 2023 9.427 9.642 9.361 9.548 1,218,039 +0.13(+1.39%)
Sep 21, 2023 9.866 9.866 9.389 9.417 1,098,888 -0.47(-4.73%)
Sep 20, 2023 10.04 10.08 9.885 9.885 683,825 -0.10(-1.03%)
Sep 19, 2023 10.12 10.18 9.969 9.988 834,195 -0.17(-1.66%)
Sep 18, 2023 10.20 10.26 10.12 10.16 743,907 -0.05(-0.46%)
Sep 15, 2023 10.15 10.21 10.06 10.20 2,142,569 +0.04(+0.37%)
Sep 14, 2023 10.20 10.27 10.11 10.17 836,495 +0.00(+0.00%)
Sep 13, 2023 10.03 10.25 9.979 10.17 1,084,378 +0.15(+1.49%)
Sep 12, 2023 10.06 10.20 10.01 10.02 695,476 -0.15(-1.47%)
Sep 11, 2023 10.20 10.22 10.08 10.17 378,875 +0.04(+0.37%)
Sep 08, 2023 10.17 10.22 10.09 10.13 465,789 +0.00(+0.00%)
Sep 07, 2023 9.969 10.19 9.969 10.13 511,230 +0.05(+0.46%)
Sep 06, 2023 10.14 10.18 9.998 10.08 545,669 -0.11(-1.10%)
Sep 05, 2023 10.18 10.28 10.12 10.19 772,244 -0.05(-0.46%)
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.