Indicators

MFA Financial Inc (NY: MFA )

10.88 +0.04 (+0.37%)

Streaming Delayed Price Updated: 11:44 AM EDT, May 22, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	11.20	11.36	11.02	11.02	2,070,779	-0.22(-1.93%)
Apr 28, 2022	10.98	11.35	10.92	11.23	2,199,475	+0.39(+3.56%)
Apr 27, 2022	10.41	10.92	10.34	10.85	3,627,937	+0.45(+4.31%)
Apr 26, 2022	10.55	10.58	10.38	10.40	2,860,173	-0.15(-1.46%)
Apr 25, 2022	10.36	10.61	10.14	10.55	3,220,329	+0.03(+0.29%)
Apr 22, 2022	10.82	10.87	10.49	10.52	2,659,528	-0.36(-3.34%)
Apr 21, 2022	11.24	11.33	10.87	10.89	2,830,199	-0.29(-2.63%)
Apr 20, 2022	10.99	11.46	10.98	11.18	2,993,671	+0.22(+1.97%)
Apr 19, 2022	11.54	11.60	10.89	10.96	3,977,820	-0.52(-4.51%)
Apr 18, 2022	11.57	11.74	11.43	11.48	2,172,036	-0.11(-0.93%)
Apr 14, 2022	11.62	11.72	11.53	11.59	2,310,582	-0.02(-0.20%)
Apr 13, 2022	11.52	11.62	11.42	11.61	1,466,347	+0.10(+0.87%)
Apr 12, 2022	11.64	11.77	11.47	11.51	1,729,443	-0.16(-1.39%)
Apr 11, 2022	11.71	11.83	11.65	11.67	1,985,483	-0.01(-0.07%)
Apr 08, 2022	11.43	11.76	11.40	11.68	2,085,638	+0.22(+1.96%)
Apr 07, 2022	11.70	11.84	11.40	11.46	3,834,953	-0.32(-2.69%)
Apr 06, 2022	11.86	12.02	11.71	11.77	2,562,447	-0.22(-1.81%)
Apr 05, 2022	11.99	12.22	11.88	11.99	2,377,712	-0.16(-1.34%)
Apr 04, 2022	12.40	12.43	11.91	12.15	1,639,998	-0.28(-2.24%)

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.