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

MFA Financial Inc (NY: MFA )

13.13 -0.04 (-0.30%)
Streaming Delayed Price Updated: 1:43 PM EDT, Sep 20, 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 (%)
Feb 28, 2023 8.822 8.929 8.789 8.797 1,222,662 -0.03(-0.37%)
Feb 27, 2023 8.986 9.044 8.830 8.830 1,238,817 -0.07(-0.74%)
Feb 24, 2023 8.846 8.961 8.805 8.896 2,288,876 -0.08(-0.91%)
Feb 23, 2023 9.011 9.035 8.822 8.978 1,937,636 +0.23(+2.63%)
Feb 22, 2023 8.690 8.838 8.682 8.748 1,323,307 +0.12(+1.43%)
Feb 21, 2023 8.904 8.996 8.584 8.625 2,011,170 -0.41(-4.55%)
Feb 17, 2023 9.150 9.167 8.928 9.035 1,279,621 -0.07(-0.81%)
Feb 16, 2023 9.027 9.200 8.970 9.109 1,044,771 -0.05(-0.54%)
Feb 15, 2023 9.035 9.183 8.953 9.159 2,550,390 +0.07(+0.72%)
Feb 14, 2023 9.200 9.282 9.027 9.093 2,206,551 -0.11(-1.16%)
Feb 13, 2023 9.200 9.306 9.150 9.200 2,794,989 +0.06(+0.63%)
Feb 10, 2023 9.076 9.241 9.044 9.142 2,362,025 -0.03(-0.36%)
Feb 09, 2023 9.635 9.721 9.109 9.175 2,410,374 -0.39(-4.04%)
Feb 08, 2023 9.643 9.651 9.454 9.561 1,029,224 -0.11(-1.10%)
Feb 07, 2023 9.471 9.676 9.413 9.668 1,169,886 +0.16(+1.64%)
Feb 06, 2023 9.816 9.816 9.487 9.512 1,061,428 -0.39(-3.90%)
Feb 03, 2023 9.939 10.01 9.840 9.898 977,644 -0.16(-1.55%)
Feb 02, 2023 10.10 10.17 10.01 10.05 1,279,966 +0.07(+0.66%)
Feb 01, 2023 9.750 10.09 9.651 9.988 1,691,802 +0.22(+2.27%)
Jan 31, 2023 9.561 9.775 9.520 9.766 1,512,265 +0.34(+3.57%)
Jan 30, 2023 9.487 9.528 9.380 9.430 920,294 -0.12(-1.20%)
Jan 27, 2023 9.454 9.610 9.454 9.545 855,759 +0.08(+0.87%)
Jan 26, 2023 9.347 9.471 9.298 9.462 766,072 +0.18(+1.95%)
Jan 25, 2023 9.257 9.319 9.208 9.282 642,876 -0.04(-0.44%)
Jan 24, 2023 9.372 9.438 9.298 9.323 1,163,483 -0.05(-0.53%)
Jan 23, 2023 9.372 9.483 9.334 9.372 1,353,600 +0.00(+0.00%)
Jan 20, 2023 9.306 9.380 9.159 9.372 828,204 +0.14(+1.51%)
Jan 19, 2023 9.126 9.232 9.056 9.232 791,936 -0.04(-0.44%)
Jan 18, 2023 9.216 9.393 9.167 9.274 1,199,862 +0.15(+1.62%)
Jan 17, 2023 9.159 9.224 9.027 9.126 1,062,418 -0.05(-0.54%)
Jan 13, 2023 8.904 9.187 8.871 9.175 1,040,580 +0.19(+2.10%)
Jan 12, 2023 8.879 9.002 8.773 8.986 1,993,751 +0.20(+2.24%)
Jan 11, 2023 8.641 8.828 8.641 8.789 1,971,622 +0.21(+2.39%)
Jan 10, 2023 8.460 8.596 8.386 8.584 2,553,648 +0.16(+1.95%)
Jan 09, 2023 8.658 8.699 8.255 8.419 15,849,594 -0.14(-1.63%)
Jan 06, 2023 8.699 8.801 8.534 8.559 2,125,171 -0.06(-0.67%)
Jan 05, 2023 8.543 8.666 8.485 8.616 721,395 +0.02(+0.29%)
Jan 04, 2023 8.428 8.649 8.411 8.592 1,138,764 +0.25(+2.95%)
Jan 03, 2023 8.214 8.395 8.156 8.345 923,427 +0.25(+3.15%)
Dec 30, 2022 8.058 8.214 8.017 8.091 924,532 -0.08(-1.01%)
Dec 29, 2022 8.050 8.181 7.972 8.173 1,287,243 +0.22(+2.79%)
Dec 28, 2022 8.252 8.324 7.915 7.951 1,437,113 -0.33(-3.93%)
Dec 27, 2022 8.340 8.340 8.213 8.276 922,889 -0.08(-0.95%)
Dec 23, 2022 8.316 8.387 8.300 8.355 725,664 +0.01(+0.09%)
Dec 22, 2022 8.395 8.411 8.181 8.347 970,746 -0.13(-1.59%)
Dec 21, 2022 8.403 8.589 8.379 8.482 1,099,466 +0.18(+2.20%)
Dec 20, 2022 8.490 8.506 8.284 8.300 2,004,809 -0.21(-2.51%)
Dec 19, 2022 8.577 8.633 8.443 8.514 1,382,271 -0.10(-1.10%)
Dec 16, 2022 8.657 8.744 8.498 8.609 3,949,515 -0.14(-1.63%)
Dec 15, 2022 8.998 9.013 8.613 8.752 2,118,171 -0.35(-3.83%)
Dec 14, 2022 9.013 9.208 8.966 9.101 1,281,696 +0.06(+0.61%)
Dec 13, 2022 9.283 9.410 9.033 9.045 1,443,680 +0.09(+0.97%)
Dec 12, 2022 9.013 9.053 8.910 8.958 880,485 +0.00(+0.00%)
Dec 09, 2022 9.037 9.156 8.958 8.958 840,377 -0.12(-1.31%)
Dec 08, 2022 8.910 9.108 8.831 9.077 1,291,698 +0.23(+2.60%)
Dec 07, 2022 8.609 8.855 8.554 8.847 2,108,194 +0.24(+2.76%)
Dec 06, 2022 8.585 8.657 8.395 8.609 1,644,079 +0.01(+0.09%)
Dec 05, 2022 8.720 8.823 8.546 8.601 1,133,333 -0.23(-2.60%)
Dec 02, 2022 8.720 8.879 8.597 8.831 754,877 -0.04(-0.45%)
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.