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

MFA Financial Inc (NY: MFA )

10.95 -0.05 (-0.45%)
Official Closing Price Updated: 7:00 PM EDT, Jun 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 (%)
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%)
Dec 01, 2023 10.47 10.76 10.41 10.74 1,630,569 +0.26(+2.50%)
Nov 30, 2023 10.62 10.64 10.43 10.48 1,122,091 -0.16(-1.46%)
Nov 29, 2023 10.33 10.69 10.33 10.63 2,685,411 +0.38(+3.69%)
Nov 28, 2023 10.15 10.28 10.05 10.26 1,035,612 +0.15(+1.44%)
Nov 27, 2023 10.06 10.12 10.04 10.11 554,700 -0.01(-0.10%)
Nov 24, 2023 10.13 10.19 10.07 10.12 284,729 -0.07(-0.67%)
Nov 22, 2023 10.29 10.33 10.13 10.19 546,198 +0.01(+0.10%)
Nov 21, 2023 10.15 10.22 10.11 10.18 739,717 -0.06(-0.57%)
Nov 20, 2023 10.06 10.24 10.01 10.24 914,547 +0.14(+1.35%)
Nov 17, 2023 10.19 10.27 10.04 10.10 745,050 +0.00(+0.00%)
Nov 16, 2023 10.09 10.12 9.911 10.10 1,062,905 +0.02(+0.19%)
Nov 15, 2023 9.926 10.10 9.857 10.08 882,788 +0.16(+1.66%)
Nov 14, 2023 9.790 9.935 9.703 9.916 1,557,659 +0.50(+5.36%)
Nov 13, 2023 9.334 9.431 9.285 9.412 496,641 -0.05(-0.51%)
Nov 10, 2023 9.382 9.460 9.300 9.460 733,484 +0.18(+1.99%)
Nov 09, 2023 9.538 9.669 9.198 9.276 1,674,084 -0.21(-2.25%)
Nov 08, 2023 9.441 9.499 9.373 9.489 1,233,623 +0.02(+0.20%)
Nov 07, 2023 9.547 9.591 9.159 9.470 1,638,392 -0.05(-0.51%)
Nov 06, 2023 9.557 9.615 9.460 9.518 1,202,579 -0.08(-0.81%)
Nov 03, 2023 9.576 9.780 9.576 9.596 1,470,593 +0.14(+1.44%)
Nov 02, 2023 9.150 9.470 9.140 9.460 1,685,635 +0.44(+4.84%)
Nov 01, 2023 8.645 9.033 8.553 9.023 2,270,135 +0.40(+4.61%)
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%)
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.