Skip to main content

MFA Financial Inc (NY: MFA )

10.43 +0.15 (+1.46%)
Official Closing Price Updated: 7:00 PM EDT, Apr 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 19, 2024 10.24 10.48 10.21 10.43 528,839 +0.15(+1.46%)
Apr 18, 2024 10.26 10.41 10.25 10.28 619,739 +0.03(+0.29%)
Apr 17, 2024 10.32 10.41 10.25 10.25 503,757 +0.02(+0.20%)
Apr 16, 2024 10.48 10.48 10.20 10.23 694,463 -0.27(-2.57%)
Apr 15, 2024 10.80 10.86 10.42 10.50 630,985 -0.22(-2.05%)
Apr 12, 2024 10.79 10.85 10.68 10.72 316,986 -0.12(-1.11%)
Apr 11, 2024 10.73 10.87 10.62 10.84 620,142 +0.15(+1.40%)
Apr 10, 2024 10.98 11.05 10.61 10.69 873,415 -0.55(-4.89%)
Apr 09, 2024 11.12 11.24 11.08 11.24 282,995 +0.14(+1.26%)
Apr 08, 2024 11.08 11.11 10.99 11.10 370,328 +0.08(+0.73%)
Apr 05, 2024 11.00 11.09 10.93 11.02 468,091 -0.02(-0.18%)
Apr 04, 2024 11.22 11.29 11.03 11.04 462,476 -0.04(-0.36%)
Apr 03, 2024 11.09 11.16 10.95 11.08 532,870 +0.01(+0.09%)
Apr 02, 2024 11.12 11.20 11.04 11.07 613,707 -0.17(-1.51%)
Apr 01, 2024 11.40 11.40 11.19 11.24 528,022 -0.17(-1.49%)
Mar 28, 2024 11.20 11.41 11.35 11.41 807,709 +0.16(+1.42%)
Mar 27, 2024 11.09 11.27 11.06 11.25 739,028 -0.11(-0.97%)
Mar 26, 2024 11.63 11.63 11.33 11.36 739,702 -0.22(-1.90%)
Mar 25, 2024 11.55 11.72 11.55 11.58 548,968 +0.06(+0.52%)
Mar 22, 2024 11.69 11.72 11.50 11.52 496,434 -0.11(-0.95%)
Mar 21, 2024 11.54 11.69 11.50 11.63 596,161 +0.13(+1.13%)
Mar 20, 2024 11.28 11.63 11.26 11.50 634,519 +0.15(+1.32%)
Mar 19, 2024 11.25 11.36 11.11 11.35 600,606 +0.06(+0.53%)
Mar 18, 2024 11.40 11.40 11.21 11.29 666,655 -0.07(-0.62%)
Mar 15, 2024 11.14 11.38 11.08 11.36 1,132,676 +0.17(+1.52%)
Mar 14, 2024 11.40 11.41 11.12 11.19 653,045 -0.25(-2.19%)
Mar 13, 2024 11.40 11.50 11.37 11.44 494,193 +0.04(+0.35%)
Mar 12, 2024 11.23 11.44 11.19 11.40 789,875 +0.18(+1.60%)
Mar 11, 2024 11.19 11.29 11.10 11.22 1,043,173 +0.04(+0.36%)
Mar 08, 2024 11.29 11.41 11.16 11.18 1,142,850 -0.02(-0.18%)
Mar 07, 2024 11.22 11.28 11.18 11.20 513,133 +0.09(+0.81%)
Mar 06, 2024 11.16 11.26 11.07 11.11 585,069 +0.03(+0.27%)
Mar 05, 2024 11.04 11.18 11.02 11.08 821,966 +0.04(+0.36%)
Mar 04, 2024 11.25 11.27 11.03 11.04 627,174 -0.19(-1.69%)
Mar 01, 2024 11.26 11.29 11.08 11.23 1,150,082 +0.01(+0.09%)
Feb 29, 2024 10.90 11.24 10.83 11.22 1,242,223 +0.47(+4.37%)
Feb 28, 2024 10.78 10.86 10.69 10.75 483,672 -0.09(-0.83%)
Feb 27, 2024 10.91 10.96 10.77 10.84 960,434 -0.04(-0.37%)
Feb 26, 2024 11.07 11.18 10.85 10.88 796,938 -0.25(-2.25%)
Feb 23, 2024 11.17 11.21 11.03 11.13 768,727 -0.04(-0.36%)
Feb 22, 2024 10.95 11.27 10.83 11.17 1,290,348 +0.34(+3.14%)
Feb 21, 2024 10.70 10.85 10.66 10.83 658,716 +0.10(+0.93%)
Feb 20, 2024 10.78 10.88 10.67 10.73 993,714 -0.14(-1.29%)
Feb 16, 2024 10.81 11.01 10.71 10.87 927,501 -0.09(-0.82%)
Feb 15, 2024 10.72 11.05 10.72 10.96 1,153,875 +0.27(+2.53%)
Feb 14, 2024 10.63 10.71 10.50 10.69 778,022 +0.16(+1.52%)
Feb 13, 2024 10.79 10.80 10.41 10.53 1,055,561 -0.40(-3.66%)
Feb 12, 2024 10.78 11.00 10.78 10.93 713,162 +0.14(+1.30%)
Feb 09, 2024 10.76 10.82 10.63 10.79 844,710 +0.06(+0.56%)
Feb 08, 2024 10.65 10.85 10.63 10.73 829,239 +0.06(+0.56%)
Feb 07, 2024 11.05 11.07 10.65 10.67 941,433 -0.36(-3.26%)
Feb 06, 2024 10.94 11.07 10.90 11.03 654,695 +0.04(+0.36%)
Feb 05, 2024 10.96 11.04 10.76 10.99 849,030 -0.11(-0.99%)
Feb 02, 2024 11.12 11.15 10.98 11.10 1,083,220 -0.20(-1.77%)
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.