Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

MFA Financial Inc (NY: MFA )

10.28 +0.03 (+0.29%)
Official Closing Price Updated: 7:00 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Oct 31, 2023 8.655 8.820 8.461 8.626 1,778,484 +0.06(+0.68%)
Oct 30, 2023 8.519 8.660 8.422 8.567 761,090 +0.13(+1.49%)
Oct 27, 2023 8.470 8.548 8.354 8.441 864,283 +0.05(+0.58%)
Oct 26, 2023 8.257 8.514 8.257 8.393 1,072,018 +0.18(+2.25%)
Oct 25, 2023 8.354 8.422 8.170 8.208 1,011,027 -0.22(-2.65%)
Oct 24, 2023 8.412 8.529 8.354 8.432 640,050 +0.03(+0.35%)
Oct 23, 2023 8.315 8.538 8.160 8.402 1,089,366 +0.05(+0.58%)
Oct 20, 2023 8.490 8.558 8.354 8.354 837,134 -0.12(-1.37%)
Oct 19, 2023 8.500 8.703 8.373 8.470 1,184,421 -0.28(-3.22%)
Oct 18, 2023 8.965 8.965 8.723 8.752 775,398 -0.27(-3.01%)
Oct 17, 2023 8.810 9.043 8.752 9.023 1,423,636 +0.10(+1.09%)
Oct 16, 2023 8.907 9.023 8.815 8.926 880,302 +0.03(+0.33%)
Oct 13, 2023 9.188 9.202 8.858 8.897 983,434 -0.22(-2.45%)
Oct 12, 2023 9.217 9.227 8.964 9.120 1,409,856 -0.17(-1.88%)
Oct 11, 2023 8.849 9.295 8.849 9.295 1,658,422 +0.52(+5.97%)
Oct 10, 2023 8.674 8.800 8.674 8.771 614,938 +0.08(+0.89%)
Oct 09, 2023 8.441 8.771 8.441 8.694 556,942 +0.21(+2.52%)
Oct 06, 2023 8.383 8.577 8.361 8.480 917,258 -0.02(-0.23%)
Oct 05, 2023 8.315 8.577 8.276 8.500 934,983 +0.19(+2.34%)
Oct 04, 2023 8.519 8.595 8.189 8.305 1,890,465 -0.21(-2.51%)
Oct 03, 2023 8.946 8.999 8.470 8.519 2,045,563 -0.51(-5.69%)
Oct 02, 2023 9.217 9.315 8.897 9.033 1,344,215 -0.29(-3.12%)
Sep 29, 2023 9.460 9.489 9.295 9.324 1,204,690 +0.02(+0.21%)
Sep 28, 2023 9.221 9.356 9.169 9.305 1,198,556 +0.10(+1.12%)
Sep 27, 2023 9.277 9.333 9.164 9.202 1,198,432 -0.04(-0.41%)
Sep 26, 2023 9.370 9.394 9.202 9.239 1,240,507 -0.19(-1.99%)
Sep 25, 2023 9.473 9.464 9.389 9.427 835,279 -0.12(-1.27%)
Sep 22, 2023 9.427 9.642 9.361 9.548 1,218,039 +0.13(+1.39%)
Sep 21, 2023 9.866 9.866 9.389 9.417 1,098,888 -0.47(-4.73%)
Sep 20, 2023 10.04 10.08 9.885 9.885 683,825 -0.10(-1.03%)
Sep 19, 2023 10.12 10.18 9.969 9.988 834,195 -0.17(-1.66%)
Sep 18, 2023 10.20 10.26 10.12 10.16 743,907 -0.05(-0.46%)
Sep 15, 2023 10.15 10.21 10.06 10.20 2,142,569 +0.04(+0.37%)
Sep 14, 2023 10.20 10.27 10.11 10.17 836,495 +0.00(+0.00%)
Sep 13, 2023 10.03 10.25 9.979 10.17 1,084,378 +0.15(+1.49%)
Sep 12, 2023 10.06 10.20 10.01 10.02 695,476 -0.15(-1.47%)
Sep 11, 2023 10.20 10.22 10.08 10.17 378,875 +0.04(+0.37%)
Sep 08, 2023 10.17 10.22 10.09 10.13 465,789 +0.00(+0.00%)
Sep 07, 2023 9.969 10.19 9.969 10.13 511,230 +0.05(+0.46%)
Sep 06, 2023 10.14 10.18 9.998 10.08 545,669 -0.11(-1.10%)
Sep 05, 2023 10.18 10.28 10.12 10.19 772,244 -0.05(-0.46%)
Sep 01, 2023 10.31 10.39 10.19 10.24 933,525 -0.02(-0.18%)
Aug 31, 2023 10.32 10.34 10.25 10.26 711,355 -0.04(-0.36%)
Aug 30, 2023 10.27 10.33 10.22 10.30 652,178 +0.03(+0.27%)
Aug 29, 2023 10.17 10.33 10.10 10.27 900,090 +0.10(+1.01%)
Aug 28, 2023 9.923 10.19 9.923 10.17 722,488 +0.26(+2.65%)
Aug 25, 2023 9.820 9.960 9.726 9.904 534,383 +0.11(+1.15%)
Aug 24, 2023 9.820 9.932 9.749 9.792 427,677 -0.07(-0.76%)
Aug 23, 2023 9.604 9.876 9.548 9.866 868,007 +0.34(+3.54%)
Aug 22, 2023 9.595 9.665 9.450 9.529 654,026 -0.05(-0.49%)
Aug 21, 2023 9.684 9.684 9.455 9.576 574,871 -0.04(-0.39%)
Aug 18, 2023 9.436 9.661 9.390 9.614 812,094 +0.07(+0.69%)
Aug 17, 2023 9.689 9.749 9.511 9.548 630,136 -0.14(-1.45%)
Aug 16, 2023 9.754 9.838 9.679 9.689 476,888 -0.10(-1.05%)
Aug 15, 2023 9.829 9.848 9.665 9.792 769,014 -0.07(-0.76%)
Aug 14, 2023 9.941 9.969 9.848 9.866 644,057 -0.08(-0.85%)
Aug 11, 2023 9.988 10.04 9.951 9.951 581,935 -0.05(-0.47%)
Aug 10, 2023 10.21 10.26 9.969 9.998 684,862 -0.17(-1.66%)
Aug 09, 2023 10.19 10.27 10.14 10.17 555,901 -0.04(-0.37%)
Aug 08, 2023 9.988 10.21 9.895 10.20 596,422 +0.07(+0.65%)
Aug 07, 2023 10.14 10.20 10.03 10.14 842,485 +0.04(+0.37%)
Aug 04, 2023 9.923 10.15 9.913 10.10 1,453,081 +0.28(+2.86%)
Aug 03, 2023 10.49 10.49 9.801 9.820 2,150,429 -0.70(-6.67%)
Aug 02, 2023 10.49 10.54 10.32 10.52 948,291 -0.01(-0.09%)
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.