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

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)
Official Closing Price Updated: 7:00 PM EDT, Sep 27, 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 (%)
Aug 31, 2021 10.20 10.35 10.20 10.33 1,146,784 +0.09(+0.84%)
Aug 30, 2021 10.38 10.38 10.20 10.25 822,384 -0.13(-1.25%)
Aug 27, 2021 10.16 10.40 10.14 10.38 1,111,842 +0.22(+2.12%)
Aug 26, 2021 10.27 10.32 10.15 10.16 914,412 -0.09(-0.84%)
Aug 25, 2021 10.31 10.38 10.20 10.25 1,212,453 -0.06(-0.63%)
Aug 24, 2021 10.20 10.37 10.18 10.31 1,741,575 +0.15(+1.48%)
Aug 23, 2021 10.07 10.20 10.03 10.16 2,975,391 +0.28(+2.83%)
Aug 20, 2021 9.686 9.880 9.589 9.880 862,332 +0.15(+1.55%)
Aug 19, 2021 9.708 9.794 9.546 9.729 1,736,221 -0.02(-0.22%)
Aug 18, 2021 9.858 9.902 9.751 9.751 903,951 -0.11(-1.09%)
Aug 17, 2021 9.837 9.902 9.729 9.858 1,116,253 -0.06(-0.65%)
Aug 16, 2021 9.902 10.01 9.794 9.923 841,236 -0.04(-0.43%)
Aug 13, 2021 10.02 10.09 9.966 9.966 1,026,762 -0.04(-0.43%)
Aug 12, 2021 10.07 10.07 9.902 10.01 804,726 -0.04(-0.43%)
Aug 11, 2021 9.988 10.05 9.902 10.05 731,876 +0.04(+0.43%)
Aug 10, 2021 9.923 10.01 9.805 10.01 1,183,181 +0.11(+1.09%)
Aug 09, 2021 9.945 9.945 9.751 9.902 2,172,323 -0.09(-0.86%)
Aug 06, 2021 10.05 10.21 9.858 9.988 2,015,115 -0.09(-0.85%)
Aug 05, 2021 9.837 10.07 9.751 10.07 1,285,365 +0.32(+3.31%)
Aug 04, 2021 9.923 9.923 9.729 9.751 1,865,294 -0.26(-2.58%)
Aug 03, 2021 9.923 10.03 9.708 10.01 1,111,415 +0.09(+0.87%)
Aug 02, 2021 10.12 10.31 9.880 9.923 1,466,584 -0.13(-1.28%)
Jul 30, 2021 10.22 10.29 9.966 10.05 1,411,460 -0.13(-1.27%)
Jul 29, 2021 10.07 10.31 10.07 10.18 1,239,629 +0.11(+1.07%)
Jul 28, 2021 10.01 10.15 9.891 10.07 1,198,911 +0.06(+0.65%)
Jul 27, 2021 9.966 10.05 9.854 10.01 1,043,956 -0.04(-0.43%)
Jul 26, 2021 9.858 10.07 9.815 10.05 1,165,000 +0.24(+2.41%)
Jul 23, 2021 9.858 9.966 9.794 9.815 692,410 -0.02(-0.22%)
Jul 22, 2021 10.07 10.10 9.826 9.837 848,844 -0.26(-2.56%)
Jul 21, 2021 9.988 10.18 9.945 10.10 1,397,307 +0.19(+1.96%)
Jul 20, 2021 9.686 10.01 9.579 9.902 1,980,277 +0.26(+2.68%)
Jul 19, 2021 9.729 9.772 9.417 9.643 2,464,721 -0.22(-2.18%)
Jul 16, 2021 9.902 10.05 9.751 9.858 1,583,191 +0.02(+0.22%)
Jul 15, 2021 9.643 9.923 9.565 9.837 1,686,114 +0.13(+1.33%)
Jul 14, 2021 9.815 9.902 9.622 9.708 1,283,235 -0.06(-0.66%)
Jul 13, 2021 9.988 9.988 9.751 9.772 1,727,841 -0.28(-2.78%)
Jul 12, 2021 10.20 10.22 10.03 10.05 3,054,049 -0.13(-1.27%)
Jul 09, 2021 9.837 10.20 9.794 10.18 1,886,785 +0.45(+4.65%)
Jul 08, 2021 9.514 9.837 9.406 9.729 2,087,631 +0.00(+0.00%)
Jul 07, 2021 9.751 9.858 9.665 9.729 1,497,005 -0.09(-0.88%)
Jul 06, 2021 9.902 9.945 9.686 9.815 1,742,838 -0.06(-0.65%)
Jul 02, 2021 9.966 9.977 9.794 9.880 958,743 -0.04(-0.43%)
Jul 01, 2021 9.902 10.07 9.859 9.923 1,198,827 +0.04(+0.44%)
Jun 30, 2021 9.880 9.945 9.794 9.880 1,117,503 -0.02(-0.22%)
Jun 29, 2021 10.01 10.03 9.865 9.902 1,879,928 +0.56(+5.99%)
Jun 28, 2021 9.460 9.460 9.145 9.342 2,336,198 -0.04(-0.42%)
Jun 25, 2021 9.598 9.618 9.381 9.381 5,392,275 -0.22(-2.26%)
Jun 24, 2021 9.421 9.598 9.371 9.598 1,600,778 +0.22(+2.31%)
Jun 23, 2021 9.362 9.500 9.342 9.381 1,621,864 -0.02(-0.21%)
Jun 22, 2021 9.460 9.460 9.273 9.401 1,223,794 +0.00(+0.00%)
Jun 21, 2021 9.105 9.421 9.066 9.401 1,778,263 +0.37(+4.15%)
Jun 18, 2021 9.007 9.224 8.996 9.027 4,503,880 -0.16(-1.72%)
Jun 17, 2021 9.440 9.509 9.115 9.184 2,102,618 -0.22(-2.31%)
Jun 16, 2021 9.440 9.519 9.283 9.401 3,311,096 +0.41(+4.61%)
Jun 15, 2021 9.125 9.145 8.849 8.987 3,023,843 -0.12(-1.30%)
Jun 14, 2021 9.184 9.283 9.086 9.105 1,171,184 -0.10(-1.07%)
Jun 11, 2021 9.401 9.401 9.095 9.204 1,092,972 -0.08(-0.85%)
Jun 10, 2021 9.598 9.630 9.283 9.283 1,919,438 -0.18(-1.88%)
Jun 09, 2021 9.263 9.657 9.263 9.460 3,705,750 +0.20(+2.13%)
Jun 08, 2021 9.105 9.302 8.987 9.263 2,383,449 +0.24(+2.62%)
Jun 07, 2021 8.751 9.125 8.711 9.027 3,536,486 +0.30(+3.39%)
Jun 04, 2021 8.593 8.751 8.534 8.731 1,594,333 +0.16(+1.84%)
Jun 03, 2021 8.613 8.613 8.534 8.573 1,463,908 -0.04(-0.46%)
Jun 02, 2021 8.711 8.731 8.593 8.613 1,576,024 -0.06(-0.68%)
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.