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

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
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 (%)
Dec 29, 2023 10.98 11.08 10.90 10.91 766,444 -0.17(-1.57%)
Dec 28, 2023 10.99 11.11 10.98 11.08 963,802 +0.03(+0.26%)
Dec 27, 2023 11.10 11.13 11.01 11.05 1,004,118 -0.06(-0.51%)
Dec 26, 2023 11.04 11.17 11.00 11.11 588,237 +0.09(+0.85%)
Dec 22, 2023 11.12 11.16 11.00 11.01 762,937 -0.05(-0.42%)
Dec 21, 2023 10.94 11.06 10.91 11.06 1,038,021 +0.21(+1.90%)
Dec 20, 2023 10.99 11.16 10.86 10.86 978,411 -0.15(-1.36%)
Dec 19, 2023 10.86 11.08 10.80 11.01 905,580 +0.20(+1.82%)
Dec 18, 2023 11.00 11.03 10.80 10.81 1,020,793 -0.13(-1.20%)
Dec 15, 2023 11.10 11.11 10.86 10.94 2,119,657 -0.13(-1.19%)
Dec 14, 2023 10.96 11.12 10.92 11.07 2,187,026 +0.28(+2.61%)
Dec 13, 2023 10.68 10.91 10.46 10.79 2,589,109 +0.44(+4.27%)
Dec 12, 2023 10.26 10.48 10.21 10.35 790,844 +0.06(+0.55%)
Dec 11, 2023 10.26 10.35 10.22 10.29 762,660 -0.01(-0.09%)
Dec 08, 2023 10.28 10.37 10.24 10.30 782,800 -0.01(-0.09%)
Dec 07, 2023 10.14 10.32 10.05 10.31 861,352 +0.18(+1.76%)
Dec 06, 2023 10.35 10.40 10.11 10.13 1,100,793 -0.16(-1.55%)
Dec 05, 2023 10.31 10.35 10.21 10.29 939,597 -0.07(-0.63%)
Dec 04, 2023 10.33 10.42 10.29 10.36 649,263 -0.04(-0.36%)
Dec 01, 2023 10.13 10.41 10.08 10.39 1,684,818 +0.25(+2.50%)
Nov 30, 2023 10.28 10.30 10.09 10.14 1,159,423 -0.15(-1.46%)
Nov 29, 2023 10.00 10.35 10.00 10.29 2,774,754 +0.37(+3.69%)
Nov 28, 2023 9.822 9.944 9.728 9.925 1,070,067 +0.14(+1.44%)
Nov 27, 2023 9.738 9.789 9.714 9.785 573,155 -0.01(-0.10%)
Nov 24, 2023 9.803 9.860 9.742 9.794 294,202 -0.07(-0.67%)
Nov 22, 2023 9.963 10.00 9.803 9.860 564,370 +0.01(+0.10%)
Nov 21, 2023 9.822 9.888 9.780 9.850 764,328 -0.06(-0.57%)
Nov 20, 2023 9.738 9.907 9.691 9.907 944,974 +0.13(+1.34%)
Nov 17, 2023 9.860 9.935 9.719 9.775 769,838 +0.00(+0.00%)
Nov 16, 2023 9.766 9.794 9.592 9.775 1,098,268 +0.02(+0.19%)
Nov 15, 2023 9.606 9.775 9.540 9.756 912,158 +0.16(+1.66%)
Nov 14, 2023 9.475 9.616 9.390 9.597 1,609,482 +0.49(+5.36%)
Nov 13, 2023 9.033 9.127 8.986 9.109 513,164 -0.05(-0.51%)
Nov 10, 2023 9.080 9.155 9.001 9.155 757,887 +0.18(+1.99%)
Nov 09, 2023 9.231 9.357 8.902 8.977 1,729,781 -0.21(-2.25%)
Nov 08, 2023 9.137 9.193 9.071 9.184 1,274,666 +0.02(+0.20%)
Nov 07, 2023 9.240 9.282 8.864 9.165 1,692,901 -0.05(-0.51%)
Nov 06, 2023 9.249 9.306 9.155 9.212 1,242,589 -0.08(-0.81%)
Nov 03, 2023 9.268 9.465 9.268 9.287 1,519,520 +0.13(+1.44%)
Nov 02, 2023 8.855 9.165 8.846 9.155 1,741,716 +0.42(+4.84%)
Nov 01, 2023 8.367 8.742 8.277 8.733 2,345,662 +0.38(+4.61%)
Oct 31, 2023 8.376 8.536 8.188 8.348 1,837,654 +0.06(+0.68%)
Oct 30, 2023 8.245 8.381 8.151 8.292 786,411 +0.12(+1.49%)
Oct 27, 2023 8.198 8.273 8.085 8.169 893,038 +0.05(+0.58%)
Oct 26, 2023 7.991 8.240 7.991 8.123 1,107,684 +0.18(+2.25%)
Oct 25, 2023 8.085 8.151 7.907 7.944 1,044,664 -0.22(-2.65%)
Oct 24, 2023 8.141 8.254 8.085 8.160 661,345 +0.03(+0.35%)
Oct 23, 2023 8.047 8.263 7.897 8.132 1,125,609 +0.05(+0.58%)
Oct 20, 2023 8.216 8.282 8.085 8.085 864,986 -0.11(-1.37%)
Oct 19, 2023 8.226 8.423 8.104 8.198 1,223,827 -0.27(-3.22%)
Oct 18, 2023 8.677 8.677 8.442 8.470 801,196 -0.26(-3.01%)
Oct 17, 2023 8.526 8.752 8.470 8.733 1,471,000 +0.09(+1.09%)
Oct 16, 2023 8.620 8.733 8.531 8.639 909,589 +0.03(+0.33%)
Oct 13, 2023 8.893 8.906 8.573 8.611 1,016,152 -0.22(-2.45%)
Oct 12, 2023 8.921 8.930 8.676 8.827 1,456,762 -0.17(-1.88%)
Oct 11, 2023 8.564 8.996 8.564 8.996 1,713,598 +0.51(+5.97%)
Oct 10, 2023 8.395 8.517 8.395 8.489 635,397 +0.08(+0.89%)
Oct 09, 2023 8.169 8.489 8.169 8.414 575,472 +0.21(+2.52%)
Oct 06, 2023 8.113 8.301 8.092 8.207 947,775 -0.02(-0.23%)
Oct 05, 2023 8.047 8.301 8.010 8.226 966,090 +0.19(+2.34%)
Oct 04, 2023 8.245 8.319 7.925 8.038 1,953,350 -0.21(-2.51%)
Oct 03, 2023 8.658 8.709 8.198 8.245 2,113,619 -0.50(-5.69%)
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.