Skip to main content

MFA Financial Inc (NY: MFA )

10.81 +0.11 (+1.03%)
Official Closing Price Updated: 7:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 13, 2024 10.66 10.84 10.63 10.81 881,430 +0.11(+1.03%)
Jun 12, 2024 10.59 10.79 10.59 10.70 1,148,969 +0.37(+3.58%)
Jun 11, 2024 10.40 10.41 10.32 10.33 764,948 -0.15(-1.43%)
Jun 10, 2024 10.40 10.53 10.37 10.48 437,021 +0.00(+0.00%)
Jun 07, 2024 10.48 10.54 10.45 10.48 462,936 -0.13(-1.23%)
Jun 06, 2024 10.67 10.76 10.60 10.61 340,766 -0.15(-1.39%)
Jun 05, 2024 10.71 10.77 10.60 10.76 361,132 +0.12(+1.13%)
Jun 04, 2024 10.65 10.76 10.62 10.64 422,742 -0.08(-0.75%)
Jun 03, 2024 10.81 10.82 10.71 10.72 494,408 +0.02(+0.19%)
May 31, 2024 10.61 10.74 10.58 10.70 778,718 +0.16(+1.52%)
May 30, 2024 10.49 10.58 10.47 10.54 449,293 +0.15(+1.44%)
May 29, 2024 10.45 10.47 10.33 10.39 713,867 -0.17(-1.61%)
May 28, 2024 10.76 10.76 10.55 10.56 567,377 -0.13(-1.22%)
May 24, 2024 10.59 10.69 10.54 10.69 462,820 +0.12(+1.14%)
May 23, 2024 10.87 10.89 10.54 10.57 675,136 -0.27(-2.49%)
May 22, 2024 10.81 10.91 10.81 10.84 451,623 +0.00(+0.00%)
May 21, 2024 10.87 10.91 10.81 10.84 414,736 -0.01(-0.09%)
May 20, 2024 11.00 11.03 10.85 10.85 529,718 -0.17(-1.54%)
May 17, 2024 11.03 11.03 10.94 11.02 393,476 +0.02(+0.18%)
May 16, 2024 10.95 11.04 10.93 11.00 360,282 +0.02(+0.18%)
May 15, 2024 10.96 11.02 10.90 10.98 454,636 +0.15(+1.39%)
May 14, 2024 10.88 10.92 10.77 10.83 472,250 +0.06(+0.56%)
May 13, 2024 10.88 10.92 10.72 10.77 481,743 -0.07(-0.65%)
May 10, 2024 10.81 10.88 10.77 10.84 418,800 +0.04(+0.37%)
May 09, 2024 10.76 10.84 10.72 10.80 700,809 +0.09(+0.84%)
May 08, 2024 10.58 10.75 10.58 10.71 650,021 +0.06(+0.56%)
May 07, 2024 10.79 10.94 10.64 10.65 715,533 -0.19(-1.75%)
May 06, 2024 10.59 10.99 10.59 10.84 896,297 -0.11(-1.00%)
May 03, 2024 11.04 11.16 10.91 10.95 863,453 +0.04(+0.37%)
May 02, 2024 10.88 10.92 10.76 10.91 555,897 +0.12(+1.11%)
May 01, 2024 10.60 10.98 10.60 10.79 411,922 +0.20(+1.89%)
Apr 30, 2024 10.68 10.75 10.59 10.59 595,446 -0.17(-1.58%)
Apr 29, 2024 10.77 10.86 10.71 10.76 456,745 +0.03(+0.28%)
Apr 26, 2024 10.62 10.83 10.58 10.73 472,430 +0.19(+1.80%)
Apr 25, 2024 10.55 10.65 10.52 10.54 421,446 -0.15(-1.40%)
Apr 24, 2024 10.69 10.71 10.55 10.69 476,555 -0.07(-0.65%)
Apr 23, 2024 10.49 10.80 10.48 10.76 382,035 +0.25(+2.38%)
Apr 22, 2024 10.45 10.55 10.43 10.51 354,143 +0.08(+0.77%)
Apr 19, 2024 10.24 10.48 10.21 10.43 528,839 +0.15(+1.46%)
Apr 18, 2024 10.26 10.41 10.25 10.28 619,739 +0.03(+0.29%)
Apr 17, 2024 10.32 10.41 10.25 10.25 503,757 +0.02(+0.20%)
Apr 16, 2024 10.48 10.48 10.20 10.23 694,463 -0.27(-2.57%)
Apr 15, 2024 10.80 10.86 10.42 10.50 630,985 -0.22(-2.05%)
Apr 12, 2024 10.79 10.85 10.68 10.72 316,986 -0.12(-1.11%)
Apr 11, 2024 10.73 10.87 10.62 10.84 620,142 +0.15(+1.40%)
Apr 10, 2024 10.98 11.05 10.61 10.69 873,415 -0.55(-4.89%)
Apr 09, 2024 11.12 11.24 11.08 11.24 282,995 +0.14(+1.26%)
Apr 08, 2024 11.08 11.11 10.99 11.10 370,328 +0.08(+0.73%)
Apr 05, 2024 11.00 11.09 10.93 11.02 468,091 -0.02(-0.18%)
Apr 04, 2024 11.22 11.29 11.03 11.04 462,476 -0.04(-0.36%)
Apr 03, 2024 11.09 11.16 10.95 11.08 532,870 +0.01(+0.09%)
Apr 02, 2024 11.12 11.20 11.04 11.07 613,707 -0.17(-1.51%)
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.