Skip to main content

MFA Financial, Inc. (NY:MFA)

9.530 +0.070 (+0.74%)
Official Closing Price Updated: 6:30 PM EDT, Jul 1, 2025 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 01, 2025 9.390 9.625 9.320 9.530 1,358,709 +0.07(+0.74%)
Jun 30, 2025 9.350 9.480 9.260 9.460 1,605,536 -0.18(-1.87%)
Jun 27, 2025 9.680 9.730 9.590 9.640 2,075,127 -0.02(-0.21%)
Jun 26, 2025 9.570 9.675 9.490 9.660 1,261,855 +0.16(+1.68%)
Jun 25, 2025 9.500 9.570 9.450 9.500 1,116,255 -0.05(-0.52%)
Jun 24, 2025 9.600 9.665 9.490 9.550 1,793,190 -0.01(-0.10%)
Jun 23, 2025 9.460 9.580 9.310 9.560 2,160,510 +0.07(+0.74%)
Jun 20, 2025 9.490 9.530 9.390 9.490 3,155,222 +0.04(+0.42%)
Jun 18, 2025 9.400 9.515 9.355 9.450 1,082,008 +0.05(+0.53%)
Jun 17, 2025 9.470 9.575 9.375 9.400 1,399,198 -0.12(-1.26%)
Jun 16, 2025 9.680 9.763 9.490 9.520 1,215,438 -0.11(-1.14%)
Jun 13, 2025 9.720 9.805 9.590 9.630 1,257,236 -0.13(-1.33%)
Jun 12, 2025 9.630 9.805 9.595 9.760 1,282,188 +0.12(+1.24%)
Jun 11, 2025 9.750 9.770 9.630 9.640 773,289 -0.02(-0.21%)
Jun 10, 2025 9.610 9.695 9.530 9.660 817,976 +0.11(+1.15%)
Jun 09, 2025 9.580 9.730 9.540 9.550 1,123,460 +0.02(+0.21%)
Jun 06, 2025 9.570 9.610 9.455 9.530 890,501 +0.05(+0.53%)
Jun 05, 2025 9.500 9.625 9.440 9.480 859,301 +0.01(+0.11%)
Jun 04, 2025 9.360 9.480 9.310 9.470 626,285 +0.11(+1.18%)
Jun 03, 2025 9.250 9.465 9.200 9.360 1,371,576 +0.13(+1.41%)
Jun 02, 2025 9.280 9.305 9.200 9.230 958,979 -0.07(-0.75%)
May 30, 2025 9.420 9.420 9.300 9.300 1,071,881 -0.17(-1.80%)
May 29, 2025 9.480 9.545 9.390 9.470 909,813 +0.06(+0.64%)
May 28, 2025 9.350 9.510 9.320 9.410 961,770 -0.04(-0.42%)
May 27, 2025 9.470 9.480 9.320 9.450 1,418,620 +0.11(+1.18%)
May 23, 2025 9.260 9.400 9.240 9.340 853,964 -0.02(-0.21%)
May 22, 2025 9.290 9.470 9.080 9.360 1,079,171 +0.01(+0.11%)
May 21, 2025 9.800 9.800 9.319 9.350 1,302,277 -0.57(-5.75%)
May 20, 2025 9.800 9.935 9.800 9.920 885,266 +0.11(+1.12%)
May 19, 2025 9.690 9.835 9.590 9.810 821,120 -0.01(-0.10%)
May 16, 2025 9.860 9.940 9.795 9.820 769,343 -0.01(-0.10%)
May 15, 2025 9.610 9.845 9.589 9.830 1,296,063 +0.26(+2.72%)
May 14, 2025 9.550 9.630 9.480 9.570 1,158,345 -0.03(-0.31%)
May 13, 2025 9.680 9.735 9.575 9.600 1,332,402 -0.01(-0.10%)
May 12, 2025 9.690 9.730 9.570 9.610 2,286,999 +0.14(+1.48%)
May 09, 2025 9.540 9.560 9.405 9.470 1,724,158 +0.00(+0.00%)
May 08, 2025 9.490 9.590 9.420 9.470 1,451,613 +0.08(+0.85%)
May 07, 2025 9.370 9.560 9.340 9.390 1,348,475 +0.01(+0.11%)
May 06, 2025 9.800 9.880 9.320 9.380 2,034,544 -0.53(-5.35%)
May 05, 2025 9.900 9.965 9.840 9.910 935,587 -0.06(-0.60%)
May 02, 2025 9.870 10.03 9.840 9.970 1,034,555 +0.21(+2.15%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms Of Service.