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

MFA Financial Inc (NY: MFA )

11.51 -0.04 (-0.35%)
Official Closing Price Updated: 7:00 PM EST, Nov 8, 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 29, 2024 9.944 10.25 9.880 10.24 1,361,675 +0.43(+4.37%)
Feb 28, 2024 9.834 9.907 9.752 9.807 530,182 -0.08(-0.83%)
Feb 27, 2024 9.953 9.999 9.825 9.889 1,052,789 -0.04(-0.37%)
Feb 26, 2024 10.10 10.20 9.898 9.926 873,571 -0.23(-2.25%)
Feb 23, 2024 10.19 10.23 10.06 10.15 842,648 -0.04(-0.36%)
Feb 22, 2024 9.989 10.28 9.880 10.19 1,414,428 +0.31(+3.14%)
Feb 21, 2024 9.761 9.898 9.729 9.880 722,058 +0.09(+0.93%)
Feb 20, 2024 9.834 9.926 9.734 9.789 1,089,270 -0.13(-1.29%)
Feb 16, 2024 9.862 10.04 9.770 9.916 1,016,689 -0.08(-0.82%)
Feb 15, 2024 9.780 10.09 9.780 9.999 1,264,832 +0.25(+2.53%)
Feb 14, 2024 9.697 9.770 9.579 9.752 852,836 +0.15(+1.52%)
Feb 13, 2024 9.843 9.853 9.497 9.606 1,157,064 -0.36(-3.66%)
Feb 12, 2024 9.834 10.04 9.834 9.971 781,740 +0.13(+1.30%)
Feb 09, 2024 9.816 9.875 9.702 9.843 925,937 +0.05(+0.56%)
Feb 08, 2024 9.716 9.898 9.696 9.789 908,979 +0.05(+0.56%)
Feb 07, 2024 10.08 10.10 9.716 9.734 1,031,961 -0.33(-3.26%)
Feb 06, 2024 9.980 10.10 9.944 10.06 717,650 +0.04(+0.36%)
Feb 05, 2024 9.999 10.08 9.816 10.03 930,673 -0.10(-0.99%)
Feb 02, 2024 10.14 10.18 10.02 10.13 1,187,382 -0.18(-1.77%)
Feb 01, 2024 10.17 10.33 10.02 10.31 1,322,461 +0.21(+2.08%)
Jan 31, 2024 10.40 10.40 10.09 10.10 1,602,497 -0.32(-3.06%)
Jan 30, 2024 10.55 10.59 10.38 10.42 759,712 -0.16(-1.55%)
Jan 29, 2024 10.55 10.65 10.45 10.58 1,167,380 +0.05(+0.52%)
Jan 26, 2024 10.45 10.60 10.42 10.53 995,424 +0.12(+1.14%)
Jan 25, 2024 10.48 10.55 10.31 10.41 778,828 +0.10(+0.97%)
Jan 24, 2024 10.62 10.62 10.30 10.31 799,088 -0.19(-1.82%)
Jan 23, 2024 10.50 10.52 10.42 10.50 528,204 +0.04(+0.35%)
Jan 22, 2024 10.56 10.64 10.41 10.46 610,453 -0.01(-0.09%)
Jan 19, 2024 10.42 10.48 10.20 10.47 925,919 +0.09(+0.88%)
Jan 18, 2024 10.48 10.49 10.23 10.38 702,236 -0.03(-0.26%)
Jan 17, 2024 10.38 10.50 10.31 10.41 666,655 -0.06(-0.61%)
Jan 16, 2024 10.45 10.48 10.32 10.47 808,454 -0.07(-0.69%)
Jan 12, 2024 10.57 10.67 10.45 10.55 848,355 +0.09(+0.87%)
Jan 11, 2024 10.46 10.47 10.27 10.45 930,840 -0.05(-0.52%)
Jan 10, 2024 10.42 10.56 10.42 10.51 871,227 +0.09(+0.88%)
Jan 09, 2024 10.35 10.44 10.31 10.42 845,805 -0.05(-0.44%)
Jan 08, 2024 10.13 10.46 10.13 10.46 965,612 +0.31(+3.06%)
Jan 05, 2024 10.02 10.26 9.989 10.15 1,065,196 +0.10(+1.00%)
Jan 04, 2024 10.06 10.13 9.999 10.05 582,209 -0.02(-0.18%)
Jan 03, 2024 10.14 10.16 9.916 10.07 1,270,538 -0.19(-1.87%)
Jan 02, 2024 10.20 10.30 10.11 10.26 1,133,559 -0.02(-0.18%)
Dec 29, 2023 10.35 10.44 10.28 10.28 813,094 -0.16(-1.57%)
Dec 28, 2023 10.36 10.47 10.35 10.45 1,022,464 +0.03(+0.26%)
Dec 27, 2023 10.46 10.49 10.38 10.42 1,065,234 -0.05(-0.51%)
Dec 26, 2023 10.41 10.53 10.37 10.47 624,040 +0.09(+0.85%)
Dec 22, 2023 10.48 10.52 10.37 10.38 809,373 -0.04(-0.42%)
Dec 21, 2023 10.31 10.43 10.29 10.43 1,101,201 +0.19(+1.90%)
Dec 20, 2023 10.36 10.52 10.23 10.23 1,037,962 -0.14(-1.36%)
Dec 19, 2023 10.23 10.44 10.18 10.37 960,698 +0.19(+1.82%)
Dec 18, 2023 10.37 10.40 10.18 10.19 1,082,925 -0.12(-1.20%)
Dec 15, 2023 10.46 10.47 10.23 10.31 2,248,671 -0.12(-1.19%)
Dec 14, 2023 10.33 10.48 10.29 10.44 2,320,140 +0.27(+2.61%)
Dec 13, 2023 10.06 10.29 9.861 10.17 2,746,696 +0.42(+4.26%)
Dec 12, 2023 9.675 9.878 9.622 9.754 838,979 +0.05(+0.55%)
Dec 11, 2023 9.675 9.754 9.635 9.701 809,080 -0.01(-0.09%)
Dec 08, 2023 9.692 9.776 9.648 9.710 830,446 -0.01(-0.09%)
Dec 07, 2023 9.560 9.728 9.471 9.719 913,779 +0.17(+1.76%)
Dec 06, 2023 9.754 9.807 9.533 9.551 1,167,793 -0.15(-1.55%)
Dec 05, 2023 9.719 9.754 9.622 9.701 996,786 -0.06(-0.63%)
Dec 04, 2023 9.737 9.825 9.697 9.763 688,781 -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.