Skip to main content

MFA Financial Inc (NY: MFA )

11.41 +0.16 (+1.42%)
Official Closing Price Updated: 7:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2019 15.56 15.63 15.48 15.52 831,016 -0.04(-0.27%)
Feb 27, 2019 15.63 15.63 15.48 15.56 729,188 -0.06(-0.41%)
Feb 26, 2019 15.80 15.80 15.63 15.63 929,061 -0.15(-0.95%)
Feb 25, 2019 15.71 15.78 15.63 15.78 1,897,975 +0.13(+0.82%)
Feb 22, 2019 15.65 15.67 15.52 15.65 1,419,394 +0.11(+0.69%)
Feb 21, 2019 15.52 15.63 15.41 15.54 1,128,409 -0.06(-0.41%)
Feb 20, 2019 15.73 15.73 15.50 15.61 1,709,933 -0.13(-0.81%)
Feb 19, 2019 15.80 15.80 15.65 15.73 1,218,472 -0.06(-0.41%)
Feb 15, 2019 15.73 15.80 15.63 15.80 1,560,247 +0.13(+0.82%)
Feb 14, 2019 15.78 15.78 15.63 15.67 1,289,824 -0.11(-0.68%)
Feb 13, 2019 15.88 15.88 15.71 15.78 1,001,596 -0.04(-0.27%)
Feb 12, 2019 15.84 15.90 15.76 15.82 877,027 -0.02(-0.13%)
Feb 11, 2019 15.78 15.84 15.73 15.84 619,128 +0.09(+0.54%)
Feb 08, 2019 15.93 15.93 15.73 15.76 709,135 -0.17(-1.07%)
Feb 07, 2019 15.84 15.95 15.76 15.93 1,168,690 +0.04(+0.27%)
Feb 06, 2019 15.82 15.88 15.71 15.88 852,327 +0.02(+0.13%)
Feb 05, 2019 15.88 15.90 15.76 15.86 973,045 +0.02(+0.14%)
Feb 04, 2019 15.78 15.86 15.66 15.84 608,307 +0.06(+0.41%)
Feb 01, 2019 15.67 15.80 15.58 15.78 890,833 +0.13(+0.82%)
Jan 31, 2019 15.54 15.67 15.48 15.65 1,658,962 +0.13(+0.83%)
Jan 30, 2019 15.54 15.56 15.50 15.52 901,177 -0.02(-0.14%)
Jan 29, 2019 15.65 15.65 15.50 15.54 676,740 -0.09(-0.55%)
Jan 28, 2019 15.54 15.69 15.50 15.63 1,021,836 +0.09(+0.55%)
Jan 25, 2019 15.50 15.56 15.48 15.54 764,127 +0.09(+0.55%)
Jan 24, 2019 15.44 15.50 15.36 15.46 723,892 +0.06(+0.42%)
Jan 23, 2019 15.16 15.44 15.16 15.39 1,051,419 +0.17(+1.12%)
Jan 22, 2019 15.16 15.31 15.16 15.22 1,018,549 +0.06(+0.42%)
Jan 18, 2019 15.26 15.32 15.16 15.16 1,176,099 -0.06(-0.42%)
Jan 17, 2019 15.01 15.22 15.01 15.22 1,044,686 +0.19(+1.28%)
Jan 16, 2019 15.09 15.10 14.99 15.03 683,764 -0.02(-0.14%)
Jan 15, 2019 15.14 15.14 14.99 15.05 667,257 -0.04(-0.28%)
Jan 14, 2019 15.03 15.19 15.03 15.09 791,440 +0.04(+0.28%)
Jan 11, 2019 14.94 15.07 14.94 15.05 795,651 +0.09(+0.57%)
Jan 10, 2019 14.92 15.01 14.88 14.97 720,076 +0.06(+0.43%)
Jan 09, 2019 14.84 14.90 14.75 14.90 904,092 +0.13(+0.87%)
Jan 08, 2019 14.79 14.84 14.69 14.77 1,059,063 +0.00(+0.00%)
Jan 07, 2019 14.65 14.90 14.62 14.77 971,228 +0.13(+0.87%)
Jan 04, 2019 14.60 14.73 14.52 14.65 1,135,534 +0.13(+0.88%)
Jan 03, 2019 14.30 14.60 14.30 14.52 1,279,405 +0.21(+1.49%)
Jan 02, 2019 14.13 14.37 14.05 14.30 1,153,771 +0.04(+0.30%)
Dec 31, 2018 14.52 14.56 14.18 14.26 1,576,501 -0.26(-1.76%)
Dec 28, 2018 14.32 14.62 14.32 14.52 1,161,250 +0.17(+1.19%)
Dec 27, 2018 14.15 14.35 13.90 14.35 1,847,884 +0.15(+1.05%)
Dec 26, 2018 13.55 14.22 13.55 14.20 2,766,623 +0.64(+4.74%)
Dec 24, 2018 13.68 13.72 13.26 13.55 1,429,948 -0.15(-1.06%)
Dec 21, 2018 13.89 14.11 13.70 13.70 3,300,471 -0.14(-1.05%)
Dec 20, 2018 14.16 14.16 13.68 13.84 3,218,365 -0.31(-2.20%)
Dec 19, 2018 14.28 14.39 14.09 14.16 2,238,940 -0.12(-0.87%)
Dec 18, 2018 14.38 14.51 14.18 14.28 1,778,802 +0.00(+0.00%)
Dec 17, 2018 14.53 14.67 14.22 14.28 2,463,567 -0.19(-1.29%)
Dec 14, 2018 14.45 14.57 14.40 14.47 1,210,843 -0.02(-0.14%)
Dec 13, 2018 14.53 14.59 14.49 14.49 1,106,531 -0.04(-0.29%)
Dec 12, 2018 14.59 14.63 14.48 14.53 1,167,710 -0.02(-0.14%)
Dec 11, 2018 14.63 14.74 14.51 14.55 1,483,618 -0.04(-0.28%)
Dec 10, 2018 14.82 14.88 14.59 14.59 1,265,050 -0.25(-1.68%)
Dec 07, 2018 14.84 14.88 14.69 14.84 1,720,174 -0.02(-0.14%)
Dec 06, 2018 14.61 14.86 14.53 14.86 1,241,033 +0.19(+1.27%)
Dec 04, 2018 14.90 14.98 14.63 14.67 1,337,404 -0.25(-1.67%)
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.