Indicators

MFA Financial Inc (NY: MFA )

10.79 UNCHANGED

Streaming Delayed 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 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.