Indicators

MFA Financial Inc (NY: MFA )

11.00 +0.02 (+0.18%)

Official Closing Price Updated: 7:00 PM EDT, May 16, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	13.55	13.95		13.95	1,370,115	+0.30(+2.21%)
Jan 28, 2022	13.46	13.65	13.07	13.65	1,828,063	+0.24(+1.80%)
Jan 27, 2022	13.62	13.89	13.37	13.40	1,202,313	-0.06(-0.45%)
Jan 26, 2022	13.55	13.89	13.34	13.46	1,746,381	+0.00(+0.00%)
Jan 25, 2022	13.01	13.55	12.92	13.46	1,439,887	+0.30(+2.29%)
Jan 24, 2022	12.98	13.19	12.68	13.16	2,228,276	-0.09(-0.68%)
Jan 21, 2022	13.43	13.62	13.25	13.25	1,386,015	-0.24(-1.79%)
Jan 20, 2022	13.65	13.80	13.46	13.49	928,269	-0.15(-1.10%)
Jan 19, 2022	13.83	13.86	13.62	13.65	606,095	-0.15(-1.09%)
Jan 18, 2022	13.92	14.04	13.77	13.80	672,454	-0.12(-0.87%)
Jan 14, 2022				13.92	0	-0.18(-1.28%)
Jan 13, 2022	14.13	14.22	14.04	14.10	729,355	+0.00(+0.00%)
Jan 12, 2022	14.10	14.20	14.01	14.10	759,067	+0.03(+0.21%)
Jan 11, 2022	14.04	14.14	13.93	14.07	1,239,660	+0.09(+0.65%)
Jan 10, 2022	13.92	14.11	13.86	13.98	1,091,934	+0.06(+0.43%)
Jan 07, 2022	13.80	14.05	13.80	13.92	849,134	+0.15(+1.09%)
Jan 06, 2022	13.89	13.95	13.66	13.77	969,830	+0.06(+0.44%)
Jan 05, 2022	13.86	14.01	13.68	13.71	810,797	-0.21(-1.52%)
Jan 04, 2022	13.86	14.07	13.83	13.92	1,330,350	+0.09(+0.65%)

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.