Indicators

MFA Financial Inc (NY: MFA )

12.53 +0.11 (+0.89%)

Official Closing Price Updated: 6:30 PM EDT, Sep 27, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 28, 2021	8.632	8.652	8.573	8.613	685,237	+0.02(+0.23%)
May 27, 2021	8.672	8.731	8.593	8.593	2,416,839	-0.10(-1.13%)
May 26, 2021	8.573	8.691	8.514	8.691	752,279	+0.14(+1.61%)
May 25, 2021	8.691	8.761	8.554	8.554	1,391,666	-0.16(-1.81%)
May 24, 2021	8.691	8.770	8.593	8.711	902,761	+0.02(+0.23%)
May 21, 2021	8.770	8.790	8.652	8.691	741,246	-0.04(-0.45%)
May 20, 2021	8.652	8.751	8.603	8.731	818,713	+0.10(+1.14%)
May 19, 2021	8.593	8.672	8.475	8.632	1,138,543	-0.04(-0.45%)
May 18, 2021	8.613	8.800	8.593	8.672	1,467,134	+0.08(+0.92%)
May 17, 2021	8.573	8.652	8.455	8.593	1,701,945	-0.04(-0.46%)
May 14, 2021	8.494	8.652	8.494	8.632	1,105,914	+0.18(+2.10%)
May 13, 2021	8.159	8.494	8.159	8.455	2,227,186	+0.35(+4.38%)
May 12, 2021	8.376	8.396	8.100	8.100	3,313,594	-0.34(-3.97%)
May 11, 2021	8.317	8.494	8.169	8.435	2,400,059	+0.00(+0.00%)
May 10, 2021	8.613	8.672	8.435	8.435	1,639,642	-0.12(-1.38%)
May 07, 2021	8.613	8.711	8.554	8.554	1,426,957	-0.10(-1.14%)
May 06, 2021	8.751	8.751	8.396	8.652	1,783,459	-0.04(-0.45%)
May 05, 2021	8.554	8.691	8.455	8.691	1,274,262	+0.16(+1.85%)
May 04, 2021	8.672	8.691	8.475	8.534	1,382,440	-0.14(-1.59%)

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.