Skip to main content

MFA Financial Inc (NY: MFA )

11.77 +0.19 (+1.64%)
Official Closing Price Updated: 7:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 07, 2023 11.53 11.78 11.46 11.77 960,940 +0.19(+1.64%)
Feb 06, 2023 11.95 11.95 11.55 11.58 871,853 -0.47(-3.90%)
Feb 03, 2023 12.10 12.19 11.98 12.05 803,033 -0.19(-1.55%)
Feb 02, 2023 12.30 12.38 12.19 12.24 1,051,359 +0.08(+0.66%)
Feb 01, 2023 11.87 12.28 11.75 12.16 1,389,639 +0.27(+2.27%)
Jan 31, 2023 11.64 11.90 11.59 11.89 1,242,168 +0.41(+3.57%)
Jan 30, 2023 11.55 11.60 11.42 11.48 755,926 -0.14(-1.20%)
Jan 27, 2023 11.51 11.70 11.51 11.62 702,917 +0.10(+0.87%)
Jan 26, 2023 11.38 11.53 11.32 11.52 629,249 +0.22(+1.95%)
Jan 25, 2023 11.27 11.35 11.21 11.30 528,056 -0.05(-0.44%)
Jan 24, 2023 11.41 11.49 11.32 11.35 955,680 -0.06(-0.53%)
Jan 23, 2023 11.41 11.54 11.36 11.41 1,111,842 +0.00(+0.00%)
Jan 20, 2023 11.33 11.42 11.15 11.41 680,284 +0.17(+1.51%)
Jan 19, 2023 11.11 11.24 11.03 11.24 650,493 -0.05(-0.44%)
Jan 18, 2023 11.22 11.44 11.16 11.29 985,562 +0.18(+1.62%)
Jan 17, 2023 11.15 11.23 10.99 11.11 872,666 -0.06(-0.54%)
Jan 13, 2023 10.84 11.19 10.80 11.17 854,728 +0.23(+2.10%)
Jan 12, 2023 10.81 10.96 10.68 10.94 1,637,659 +0.24(+2.24%)
Jan 11, 2023 10.52 10.75 10.52 10.70 1,619,482 +0.25(+2.39%)
Jan 10, 2023 10.30 10.46 10.21 10.45 2,097,556 +0.20(+1.95%)
Jan 09, 2023 10.54 10.59 10.05 10.25 13,018,789 -0.17(-1.63%)
Jan 06, 2023 10.59 10.71 10.39 10.42 1,745,607 -0.07(-0.67%)
Jan 05, 2023 10.40 10.55 10.33 10.49 592,551 +0.03(+0.29%)
Jan 04, 2023 10.26 10.53 10.24 10.46 935,376 +0.30(+2.95%)
Jan 03, 2023 10.00 10.22 9.930 10.16 758,499 +0.31(+3.15%)
Dec 30, 2022 9.810 10.00 9.760 9.850 759,407 -0.10(-1.01%)
Dec 29, 2022 9.800 9.960 9.705 9.950 1,057,336 +0.27(+2.79%)
Dec 28, 2022 10.05 10.13 9.637 9.680 1,180,438 -0.40(-3.93%)
Dec 27, 2022 10.15 10.15 9.998 10.08 758,057 -0.10(-0.95%)
Dec 23, 2022 10.12 10.21 10.10 10.17 596,057 +0.01(+0.09%)
Dec 22, 2022 10.22 10.24 9.960 10.16 797,367 -0.16(-1.59%)
Dec 21, 2022 10.23 10.46 10.20 10.33 903,096 +0.22(+2.20%)
Dec 20, 2022 10.34 10.36 10.09 10.10 1,646,741 -0.26(-2.51%)
Dec 19, 2022 10.44 10.51 10.28 10.37 1,135,391 -0.12(-1.10%)
Dec 16, 2022 10.54 10.65 10.35 10.48 3,244,115 -0.17(-1.63%)
Dec 15, 2022 10.95 10.97 10.49 10.65 1,739,856 -0.42(-3.83%)
Dec 14, 2022 10.97 11.21 10.92 11.08 1,052,780 +0.07(+0.61%)
Dec 13, 2022 11.30 11.46 11.00 11.01 1,185,833 +0.11(+0.97%)
Dec 12, 2022 10.97 11.02 10.85 10.91 723,227 +0.00(+0.00%)
Dec 09, 2022 11.00 11.15 10.91 10.91 690,282 -0.14(-1.31%)
Dec 08, 2022 10.85 11.09 10.75 11.05 1,060,995 +0.28(+2.60%)
Dec 07, 2022 10.48 10.78 10.41 10.77 1,731,661 +0.29(+2.76%)
Dec 06, 2022 10.45 10.54 10.22 10.48 1,350,440 +0.01(+0.09%)
Dec 05, 2022 10.62 10.74 10.40 10.47 930,915 -0.28(-2.60%)
Dec 02, 2022 10.62 10.81 10.47 10.75 620,052 -0.05(-0.45%)
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.