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 (%)
Jun 30, 2020 6.554 6.687 6.367 6.634 6,575,029 -0.03(-0.40%)
Jun 29, 2020 6.234 6.740 6.127 6.660 7,241,166 +0.53(+8.70%)
Jun 26, 2020 6.447 6.580 5.994 6.127 24,546,450 -0.56(-8.37%)
Jun 25, 2020 6.127 6.713 6.074 6.687 5,592,024 +0.21(+3.29%)
Jun 24, 2020 6.474 6.527 5.941 6.474 8,310,268 -0.19(-2.80%)
Jun 23, 2020 6.527 6.740 6.527 6.660 5,485,601 +0.19(+2.88%)
Jun 22, 2020 6.713 6.793 6.394 6.474 6,675,512 -0.29(-4.33%)
Jun 19, 2020 7.113 7.113 6.660 6.767 8,713,403 -0.19(-2.68%)
Jun 18, 2020 6.527 7.220 6.394 6.953 9,045,247 +0.08(+1.16%)
Jun 17, 2020 7.326 7.406 6.847 6.873 7,908,232 -0.61(-8.18%)
Jun 16, 2020 8.259 8.285 6.927 7.486 18,837,032 -0.16(-2.09%)
Jun 15, 2020 6.420 7.806 6.234 7.646 15,933,528 +0.69(+9.96%)
Jun 12, 2020 6.953 7.193 6.420 6.953 10,893,481 +0.83(+13.48%)
Jun 11, 2020 5.781 6.847 5.461 6.127 15,366,335 -1.25(-16.97%)
Jun 10, 2020 8.392 8.392 6.740 7.380 19,424,456 -0.80(-9.77%)
Jun 09, 2020 8.871 9.857 7.992 8.179 20,917,852 -0.88(-9.71%)
Jun 08, 2020 8.712 9.271 8.072 9.058 25,644,614 +1.52(+20.14%)
Jun 05, 2020 8.392 9.058 7.353 7.539 33,883,708 +1.36(+21.98%)
Jun 04, 2020 5.142 6.367 5.062 6.181 20,236,250 +1.01(+19.59%)
Jun 03, 2020 4.929 5.195 4.822 5.168 11,150,976 +0.27(+5.43%)
Jun 02, 2020 4.849 4.982 4.795 4.902 5,248,020 -0.03(-0.54%)
Jun 01, 2020 4.476 4.929 4.449 4.929 6,917,585 +0.43(+9.47%)
May 29, 2020 4.769 4.769 4.502 4.502 5,584,668 -0.21(-4.52%)
May 28, 2020 5.008 5.062 4.689 4.715 5,047,304 -0.27(-5.35%)
May 27, 2020 4.955 5.062 4.662 4.982 8,283,775 +0.24(+5.06%)
May 26, 2020 4.609 4.769 4.556 4.742 6,995,987 +0.32(+7.23%)
May 22, 2020 4.449 4.449 4.316 4.422 2,780,772 +0.00(+0.00%)
May 21, 2020 4.449 4.529 4.289 4.422 6,030,647 -0.03(-0.60%)
May 20, 2020 4.289 4.476 4.289 4.449 5,854,821 +0.21(+5.03%)
May 19, 2020 4.209 4.476 4.129 4.236 6,471,589 -0.05(-1.24%)
May 18, 2020 4.263 4.289 4.076 4.289 7,743,002 +0.29(+7.33%)
May 15, 2020 4.023 4.156 3.969 3.996 3,917,075 -0.21(-5.06%)
May 14, 2020 3.756 4.236 3.543 4.209 7,161,021 +0.35(+8.97%)
May 13, 2020 4.129 4.129 3.730 3.863 8,532,999 -0.27(-6.45%)
May 12, 2020 4.209 4.289 4.103 4.129 6,028,906 -0.03(-0.64%)
May 11, 2020 4.369 4.369 4.129 4.156 5,801,012 -0.19(-4.29%)
May 08, 2020 4.289 4.396 4.263 4.342 4,517,733 +0.05(+1.24%)
May 07, 2020 4.342 4.396 4.263 4.289 4,854,219 +0.05(+1.26%)
May 06, 2020 4.582 4.662 4.236 4.236 5,916,367 -0.24(-5.36%)
May 05, 2020 4.742 4.849 4.476 4.476 6,157,311 +0.08(+1.82%)
May 04, 2020 4.396 4.476 4.209 4.396 5,680,995 -0.08(-1.79%)
May 01, 2020 4.529 4.582 4.396 4.476 5,578,174 -0.19(-4.00%)
Apr 30, 2020 5.035 5.035 4.556 4.662 8,938,572 -0.40(-7.89%)
Apr 29, 2020 4.929 5.302 4.875 5.062 12,177,810 +0.27(+5.56%)
Apr 28, 2020 4.582 4.929 4.422 4.795 12,455,735 +0.43(+9.76%)
Apr 27, 2020 4.263 4.502 4.103 4.369 6,979,461 +0.19(+4.46%)
Apr 24, 2020 4.342 4.342 3.916 4.183 9,046,163 -0.16(-3.68%)
Apr 23, 2020 4.502 4.529 4.316 4.342 6,599,957 -0.11(-2.40%)
Apr 22, 2020 4.609 4.636 4.342 4.449 6,288,738 +0.00(+0.00%)
Apr 21, 2020 4.396 4.582 4.316 4.449 8,268,907 -0.03(-0.60%)
Apr 20, 2020 4.529 4.689 4.396 4.476 9,962,683 -0.27(-5.62%)
Apr 17, 2020 4.582 4.902 4.289 4.742 19,911,642 +0.59(+14.10%)
Apr 16, 2020 4.502 4.582 4.156 4.156 9,947,440 -0.29(-6.59%)
Apr 15, 2020 4.422 4.662 4.289 4.449 14,038,239 -0.43(-8.74%)
Apr 14, 2020 5.008 5.195 4.689 4.875 14,070,099 -0.08(-1.61%)
Apr 13, 2020 5.488 5.595 4.609 4.955 22,166,076 -0.32(-6.06%)
Apr 09, 2020 6.021 6.474 4.476 5.275 59,507,564 +0.56(+11.86%)
Apr 08, 2020 3.916 4.742 3.650 4.715 35,535,096 +1.39(+41.60%)
Apr 07, 2020 3.383 3.943 3.197 3.330 25,265,350 +0.35(+11.61%)
Apr 06, 2020 3.303 3.543 2.930 2.984 18,936,656 +0.08(+2.75%)
Apr 03, 2020 2.851 3.437 2.664 2.904 17,141,004 -0.03(-0.91%)
Apr 02, 2020 3.330 3.410 2.717 2.930 13,030,498 -0.48(-14.06%)
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.