Indicators

MFA Financial Inc (NY: MFA )

10.84 +0.04 (+0.37%)

Official Closing Price Updated: 7:00 PM EDT, May 10, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	11.35	11.45	11.27	11.27	741,766	-0.18(-1.57%)
Dec 28, 2023	11.36	11.48	11.35	11.45	932,769	+0.03(+0.26%)
Dec 27, 2023	11.47	11.50	11.38	11.42	971,786	-0.06(-0.51%)
Dec 26, 2023	11.41	11.55	11.36	11.48	569,297	+0.10(+0.85%)
Dec 22, 2023	11.49	11.53	11.37	11.38	738,371	-0.05(-0.42%)
Dec 21, 2023	11.30	11.43	11.27	11.43	1,004,598	+0.21(+1.90%)
Dec 20, 2023	11.35	11.54	11.22	11.22	946,907	-0.16(-1.37%)
Dec 19, 2023	11.22	11.44	11.16	11.37	876,421	+0.20(+1.82%)
Dec 18, 2023	11.36	11.40	11.16	11.17	987,925	-0.14(-1.20%)
Dec 15, 2023	11.47	11.48	11.22	11.30	2,051,407	-0.14(-1.19%)
Dec 14, 2023	11.32	11.49	11.28	11.44	2,116,606	+0.29(+2.61%)
Dec 13, 2023	11.03	11.27	10.81	11.15	2,505,743	+0.46(+4.26%)
Dec 12, 2023	10.61	10.83	10.55	10.69	765,379	+0.06(+0.55%)
Dec 11, 2023	10.61	10.69	10.56	10.63	738,103	-0.01(-0.09%)
Dec 08, 2023	10.62	10.72	10.58	10.64	757,595	-0.01(-0.09%)
Dec 07, 2023	10.48	10.66	10.38	10.65	833,618	+0.18(+1.76%)
Dec 06, 2023	10.69	10.75	10.45	10.47	1,065,348	-0.17(-1.55%)
Dec 05, 2023	10.65	10.69	10.55	10.63	909,343	-0.07(-0.63%)
Dec 04, 2023	10.67	10.77	10.63	10.70	628,358	-0.04(-0.36%)

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.