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 (%)
Jul 29, 2022	10.40	10.61	10.29	10.42	2,320,998	+0.09(+0.86%)
Jul 28, 2022	9.793	10.33	9.793	10.33	2,000,366	+0.53(+5.41%)
Jul 27, 2022	9.318	9.813	9.270	9.801	2,871,786	+0.53(+5.72%)
Jul 26, 2022	9.150	9.302	9.142	9.270	1,382,651	+0.04(+0.44%)
Jul 25, 2022	9.182	9.286	9.142	9.230	1,065,000	+0.05(+0.53%)
Jul 22, 2022	9.318	9.375	9.109	9.182	941,422	-0.06(-0.70%)
Jul 21, 2022	9.045	9.254	8.925	9.246	887,860	+0.12(+1.32%)
Jul 20, 2022	9.109	9.214	9.037	9.126	1,073,374	+0.02(+0.18%)
Jul 19, 2022	8.683	9.121	8.675	9.109	1,891,114	+0.51(+5.89%)
Jul 18, 2022	8.941	9.013	8.466	8.603	2,929,551	-0.41(-4.55%)
Jul 15, 2022	9.021	9.121	8.732	9.013	1,382,287	+0.18(+2.09%)
Jul 14, 2022	9.013	9.077	8.748	8.828	2,306,830	-0.35(-3.77%)
Jul 13, 2022	8.900	9.190	8.788	9.174	1,460,106	+0.19(+2.15%)
Jul 12, 2022	8.876	9.117	8.876	8.981	1,374,709	+0.06(+0.72%)
Jul 11, 2022	8.997	9.045	8.856	8.916	1,661,662	-0.14(-1.51%)
Jul 08, 2022	9.037	9.138	8.933	9.053	1,384,455	+0.01(+0.09%)
Jul 07, 2022	9.061	9.166	8.977	9.045	1,236,383	+0.06(+0.72%)
Jul 06, 2022	9.166	9.294	8.860	8.981	1,489,404	-0.19(-2.10%)
Jul 05, 2022	8.852	9.174	8.748	9.174	1,619,621	+0.21(+2.33%)

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.