Indicators

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)

Official Closing Price Updated: 4:10 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	10.65	10.74	10.57	10.57	790,809	-0.17(-1.57%)
Dec 28, 2023	10.66	10.77	10.65	10.74	994,440	+0.03(+0.26%)
Dec 27, 2023	10.76	10.79	10.67	10.71	1,036,038	-0.05(-0.51%)
Dec 26, 2023	10.70	10.83	10.66	10.77	606,937	+0.09(+0.85%)
Dec 22, 2023	10.78	10.81	10.66	10.68	787,190	-0.05(-0.42%)
Dec 21, 2023	10.60	10.72	10.58	10.72	1,071,019	+0.20(+1.90%)
Dec 20, 2023	10.65	10.82	10.52	10.52	1,009,514	-0.15(-1.37%)
Dec 19, 2023	10.52	10.73	10.47	10.67	934,368	+0.19(+1.83%)
Dec 18, 2023	10.66	10.69	10.47	10.48	1,053,244	-0.13(-1.20%)
Dec 15, 2023	10.76	10.77	10.52	10.60	2,187,039	-0.13(-1.19%)
Dec 14, 2023	10.62	10.78	10.58	10.73	2,256,550	+0.27(+2.61%)
Dec 13, 2023	10.35	10.58	10.14	10.46	2,671,415	+0.43(+4.26%)
Dec 12, 2023	9.947	10.16	9.893	10.03	815,984	+0.05(+0.55%)
Dec 11, 2023	9.947	10.03	9.906	9.975	786,904	-0.01(-0.09%)
Dec 08, 2023	9.966	10.05	9.920	9.984	807,685	-0.01(-0.09%)
Dec 07, 2023	9.829	10.00	9.738	9.993	888,734	+0.17(+1.76%)
Dec 06, 2023	10.03	10.08	9.802	9.820	1,135,786	-0.15(-1.55%)
Dec 05, 2023	9.993	10.03	9.893	9.975	969,466	-0.06(-0.63%)
Dec 04, 2023	10.01	10.10	9.970	10.04	669,903	-0.04(-0.36%)

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.