Indicators

MFA Financial Inc (NY: MFA )

10.79 +0.20 (+1.89%)

Official Closing Price Updated: 7:00 PM EDT, May 1, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 28, 2022	12.08	12.23	11.87	12.23	1,964,463	-0.03(-0.25%)
Feb 25, 2022	12.35	12.44	12.23	12.26	1,900,779	-0.03(-0.24%)
Feb 24, 2022	11.66	12.29	11.45	12.29	3,087,837	+0.06(+0.49%)
Feb 23, 2022	12.89	12.92	12.17	12.23	2,526,562	-0.63(-4.92%)
Feb 22, 2022	13.16	13.19	12.77	12.86	2,541,748	-0.39(-2.95%)
Feb 18, 2022				13.25	0	+0.18(+1.38%)
Feb 17, 2022	13.28	13.31	13.04	13.07	802,180	-0.27(-2.03%)
Feb 16, 2022	13.28	13.45	13.28	13.34	830,425	+0.06(+0.45%)
Feb 15, 2022	13.16	13.33	13.10	13.28	1,140,681	+0.24(+1.85%)
Feb 14, 2022	13.13	13.22	12.92	13.04	1,342,458	-0.03(-0.23%)
Feb 11, 2022	13.16	13.36	13.01	13.07	1,388,708	-0.12(-0.91%)
Feb 10, 2022	13.49	13.59	13.16	13.19	2,079,074	-0.36(-2.67%)
Feb 09, 2022	13.68	13.74	13.46	13.55	1,196,063	-0.06(-0.44%)
Feb 08, 2022	13.34	13.65	13.34	13.62	1,479,482	+0.30(+2.26%)
Feb 07, 2022	13.43	13.60	13.31	13.31	1,179,095	-0.15(-1.12%)
Feb 04, 2022	13.43	13.49	13.19	13.46	1,822,343	-0.09(-0.67%)
Feb 03, 2022	13.55		13.46	13.55	1,157,656	-0.06(-0.44%)
Feb 02, 2022	13.65	13.72	13.46	13.62	1,287,880	-0.06(-0.44%)

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.