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

MFA Financial Inc (NY: MFA )

13.01 +0.20 (+1.52%)
Streaming Delayed Price Updated: 2:01 PM EDT, Sep 24, 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 (%)
Jun 30, 2023 9.852 9.887 9.777 9.869 967,430 +0.10(+0.99%)
Jun 29, 2023 9.729 9.786 9.659 9.773 1,499,491 +0.08(+0.82%)
Jun 28, 2023 9.753 9.787 9.660 9.694 1,346,912 -0.07(-0.70%)
Jun 27, 2023 9.489 9.787 9.447 9.762 1,199,865 +0.26(+2.69%)
Jun 26, 2023 9.277 9.613 9.268 9.506 1,024,487 +0.21(+2.29%)
Jun 23, 2023 9.455 9.481 9.268 9.294 1,789,682 -0.23(-2.41%)
Jun 22, 2023 9.660 9.660 9.506 9.523 1,205,350 -0.16(-1.67%)
Jun 21, 2023 9.626 9.736 9.562 9.685 1,207,229 +0.06(+0.62%)
Jun 20, 2023 9.753 9.804 9.626 9.626 1,535,799 -0.18(-1.82%)
Jun 16, 2023 9.992 9.992 9.796 9.804 2,047,526 -0.09(-0.95%)
Jun 15, 2023 9.694 9.911 9.694 9.898 1,211,772 +0.12(+1.22%)
Jun 14, 2023 9.830 9.936 9.668 9.779 1,587,500 +0.00(+0.00%)
Jun 13, 2023 9.745 9.872 9.736 9.779 1,249,256 +0.05(+0.52%)
Jun 12, 2023 9.583 9.736 9.574 9.728 1,039,897 +0.15(+1.60%)
Jun 09, 2023 9.609 9.647 9.511 9.574 723,586 -0.09(-0.97%)
Jun 08, 2023 9.532 9.711 9.481 9.668 1,081,860 +0.11(+1.16%)
Jun 07, 2023 9.489 9.702 9.489 9.557 1,535,383 +0.09(+0.90%)
Jun 06, 2023 9.234 9.570 9.226 9.472 1,372,824 +0.21(+2.30%)
Jun 05, 2023 9.387 9.421 9.234 9.260 1,114,060 -0.22(-2.33%)
Jun 02, 2023 9.294 9.511 9.243 9.481 1,609,209 +0.28(+3.05%)
Jun 01, 2023 9.004 9.209 8.996 9.200 1,013,433 +0.20(+2.17%)
May 31, 2023 8.987 9.051 8.847 9.004 1,676,736 +0.05(+0.57%)
May 30, 2023 9.064 9.166 8.923 8.953 1,258,994 -0.04(-0.47%)
May 26, 2023 8.689 9.030 8.630 8.996 1,172,811 +0.26(+2.92%)
May 25, 2023 8.945 8.945 8.562 8.740 1,346,755 -0.27(-3.02%)
May 24, 2023 9.191 9.191 8.923 9.013 1,930,663 -0.27(-2.93%)
May 23, 2023 9.217 9.481 9.200 9.285 1,685,998 +0.06(+0.65%)
May 22, 2023 9.191 9.255 9.034 9.226 1,093,788 +0.06(+0.65%)
May 19, 2023 9.191 9.260 9.060 9.166 1,401,687 -0.02(-0.19%)
May 18, 2023 8.936 9.191 8.902 9.183 1,183,019 +0.22(+2.47%)
May 17, 2023 8.791 8.983 8.715 8.962 1,272,292 +0.25(+2.83%)
May 16, 2023 8.570 8.732 8.557 8.715 1,013,493 +0.10(+1.19%)
May 15, 2023 8.689 8.762 8.596 8.613 916,390 -0.05(-0.59%)
May 12, 2023 8.809 8.851 8.621 8.664 900,914 -0.12(-1.36%)
May 11, 2023 8.757 8.791 8.681 8.783 783,757 +0.00(+0.00%)
May 10, 2023 8.894 8.936 8.702 8.783 1,039,735 +0.02(+0.19%)
May 09, 2023 8.834 8.915 8.757 8.766 930,036 -0.12(-1.34%)
May 08, 2023 8.766 8.911 8.766 8.885 935,978 +0.12(+1.36%)
May 05, 2023 8.919 9.013 8.647 8.766 1,311,282 -0.01(-0.10%)
May 04, 2023 8.715 8.817 8.477 8.774 2,098,075 +0.10(+1.18%)
May 03, 2023 8.579 8.864 8.545 8.672 1,514,361 +0.09(+1.09%)
May 02, 2023 8.843 8.860 8.396 8.579 1,586,569 -0.30(-3.36%)
May 01, 2023 9.089 9.166 8.868 8.877 1,470,066 -0.22(-2.43%)
Apr 28, 2023 8.919 9.179 8.894 9.098 1,707,380 +0.19(+2.10%)
Apr 27, 2023 8.672 8.919 8.672 8.911 1,145,825 +0.31(+3.56%)
Apr 26, 2023 8.672 8.788 8.536 8.604 1,496,425 -0.02(-0.20%)
Apr 25, 2023 8.766 8.791 8.587 8.621 848,993 -0.16(-1.84%)
Apr 24, 2023 8.877 8.889 8.698 8.783 1,032,723 -0.14(-1.53%)
Apr 21, 2023 8.766 8.962 8.742 8.919 1,730,945 +0.14(+1.55%)
Apr 20, 2023 8.511 8.783 8.511 8.783 1,719,602 +0.20(+2.28%)
Apr 19, 2023 8.383 8.681 8.383 8.587 816,092 +0.09(+1.10%)
Apr 18, 2023 8.681 8.706 8.413 8.494 1,097,553 -0.21(-2.44%)
Apr 17, 2023 8.426 8.740 8.391 8.706 947,176 +0.26(+3.02%)
Apr 14, 2023 8.596 8.685 8.340 8.451 1,028,807 -0.14(-1.59%)
Apr 13, 2023 8.579 8.638 8.498 8.587 933,602 -0.01(-0.10%)
Apr 12, 2023 8.740 8.809 8.570 8.596 867,281 +0.01(+0.10%)
Apr 11, 2023 8.638 8.660 8.553 8.587 999,510 +0.01(+0.10%)
Apr 10, 2023 8.817 8.851 8.379 8.579 1,322,637 -0.21(-2.42%)
Apr 06, 2023 8.809 8.851 8.736 8.791 1,044,854 +0.03(+0.39%)
Apr 05, 2023 8.400 8.791 8.357 8.757 2,054,552 +0.26(+3.00%)
Apr 04, 2023 8.426 8.502 8.332 8.502 1,405,704 +0.12(+1.42%)
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.