Skip to main content

MFA Financial Inc (NY: MFA )

10.64 +0.12 (+1.14%)
Official Closing Price Updated: 7:00 PM EDT, Jun 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 14.59 14.61 14.39 14.44 1,381,862 -0.05(-0.37%)
Nov 29, 2017 14.71 14.48 14.50 1,805,618 -0.11(-0.74%)
Nov 28, 2017 14.57 14.66 14.53 14.61 731,222 +0.04(+0.25%)
Nov 27, 2017 14.70 14.73 14.57 14.57 594,787 -0.13(-0.86%)
Nov 24, 2017 14.80 14.80 14.68 14.70 261,558 -0.09(-0.61%)
Nov 22, 2017 14.68 14.84 14.62 14.79 800,145 +0.09(+0.61%)
Nov 21, 2017 14.64 14.79 14.61 14.70 862,200 +0.09(+0.62%)
Nov 20, 2017 14.46 14.69 14.44 14.61 1,132,876 +0.16(+1.13%)
Nov 17, 2017 14.39 14.48 14.37 14.44 658,837 +0.04(+0.25%)
Nov 16, 2017 14.41 14.48 14.32 14.41 961,832 +0.02(+0.13%)
Nov 15, 2017 14.50 14.53 14.35 14.39 1,379,820 -0.20(-1.36%)
Nov 14, 2017 14.26 14.62 14.24 14.59 3,739,334 +0.27(+1.89%)
Nov 13, 2017 14.08 14.30 14.05 14.32 1,269,770 +0.27(+1.93%)
Nov 10, 2017 14.17 14.32 14.01 14.05 1,450,259 -0.18(-1.27%)
Nov 09, 2017 14.30 14.39 14.17 14.23 1,942,929 -0.07(-0.50%)
Nov 08, 2017 14.01 14.30 13.99 14.30 3,033,154 +0.29(+2.06%)
Nov 07, 2017 13.96 14.39 13.96 14.01 1,778,637 +0.00(+0.00%)
Nov 06, 2017 14.37 14.39 13.99 14.01 1,958,483 -0.42(-2.88%)
Nov 03, 2017 14.01 14.47 13.99 14.43 1,498,817 +0.09(+0.63%)
Nov 02, 2017 14.89 14.95 14.26 14.34 3,240,198 -0.70(-4.68%)
Nov 01, 2017 14.91 15.09 14.88 15.04 1,197,916 +0.16(+1.09%)
Oct 31, 2017 15.17 15.17 14.84 14.88 1,946,546 -0.22(-1.44%)
Oct 30, 2017 15.13 15.22 15.04 15.09 873,128 -0.07(-0.48%)
Oct 27, 2017 15.11 15.20 14.95 15.17 1,493,689 +0.09(+0.60%)
Oct 26, 2017 15.31 15.40 15.06 15.08 1,386,742 -0.23(-1.53%)
Oct 25, 2017 15.65 15.65 15.26 15.31 1,228,097 -0.29(-1.85%)
Oct 24, 2017 15.53 15.69 15.53 15.60 771,922 -0.02(-0.12%)
Oct 23, 2017 15.74 15.74 15.54 15.62 685,485 -0.13(-0.80%)
Oct 20, 2017 15.80 15.82 15.71 15.74 831,256 -0.11(-0.68%)
Oct 19, 2017 15.85 15.87 15.82 15.85 344,746 +0.02(+0.11%)
Oct 18, 2017 15.83 15.91 15.82 15.83 616,888 +0.04(+0.23%)
Oct 17, 2017 15.78 15.83 15.73 15.80 468,765 +0.02(+0.11%)
Oct 16, 2017 15.83 15.91 15.75 15.78 664,318 -0.02(-0.11%)
Oct 13, 2017 15.74 15.80 15.69 15.80 909,699 +0.13(+0.81%)
Oct 12, 2017 15.73 15.78 15.60 15.67 1,044,873 -0.05(-0.34%)
Oct 11, 2017 15.74 15.79 15.71 15.73 726,618 +0.02(+0.12%)
Oct 10, 2017 15.78 15.78 15.69 15.71 738,829 +0.00(+0.00%)
Oct 09, 2017 15.63 15.76 15.63 15.71 812,000 +0.09(+0.58%)
Oct 06, 2017 15.87 15.91 15.60 15.62 1,419,482 -0.31(-1.93%)
Oct 05, 2017 15.91 16.00 15.86 15.92 677,371 +0.05(+0.34%)
Oct 04, 2017 15.87 15.93 15.82 15.87 668,677 +0.00(+0.00%)
Oct 03, 2017 15.85 15.89 15.78 15.87 949,671 +0.02(+0.11%)
Oct 02, 2017 15.85 15.87 15.76 15.85 843,638 +0.04(+0.23%)
Sep 29, 2017 15.80 15.87 15.74 15.82 825,907 +0.02(+0.11%)
Sep 28, 2017 15.71 15.82 15.56 15.80 1,528,863 +0.09(+0.57%)
Sep 27, 2017 15.65 15.73 15.54 15.71 1,091,655 +0.11(+0.69%)
Sep 26, 2017 15.65 15.70 15.60 15.60 1,413,921 -0.04(-0.23%)
Sep 25, 2017 15.63 15.65 15.53 15.63 802,016 +0.02(+0.11%)
Sep 22, 2017 15.55 15.63 15.55 15.62 738,929 +0.11(+0.68%)
Sep 21, 2017 15.48 15.55 15.46 15.51 639,062 +0.04(+0.23%)
Sep 20, 2017 15.55 15.62 15.46 15.48 1,139,864 -0.05(-0.34%)
Sep 19, 2017 15.39 15.62 15.39 15.53 1,351,730 +0.16(+1.03%)
Sep 18, 2017 15.40 15.46 15.35 15.37 1,609,476 -0.02(-0.11%)
Sep 15, 2017 15.35 15.44 15.32 15.39 1,914,166 +0.05(+0.34%)
Sep 14, 2017 15.37 15.46 15.33 15.33 1,709,941 -0.05(-0.34%)
Sep 13, 2017 15.46 15.53 15.35 15.39 1,577,177 -0.11(-0.68%)
Sep 12, 2017 15.51 15.55 15.42 15.49 817,458 +0.02(+0.11%)
Sep 11, 2017 15.28 15.51 15.26 15.48 750,041 +0.18(+1.15%)
Sep 08, 2017 15.23 15.30 15.23 15.30 746,078 +0.07(+0.46%)
Sep 07, 2017 15.32 15.35 15.23 15.23 900,755 -0.07(-0.46%)
Sep 06, 2017 15.23 15.39 15.22 15.30 900,236 +0.02(+0.12%)
Sep 05, 2017 15.55 15.56 15.28 15.28 969,738 -0.25(-1.59%)
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.