Indicators

MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)

Official Closing Price Updated: 7:00 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2024	10.61	10.69	10.50	10.64	1,498,436	+0.12(+1.14%)
Jun 27, 2024	10.56	10.59	10.42	10.52	1,338,740	-0.03(-0.27%)
Jun 26, 2024	10.49	10.58	10.46	10.55	490,379	-0.04(-0.37%)
Jun 25, 2024	10.60	10.63	10.55	10.59	510,193	+0.00(+0.00%)
Jun 24, 2024	10.61	10.72	10.58	10.59	505,771	-0.03(-0.27%)
Jun 21, 2024	10.64	10.64	10.54	10.62	1,073,243	+0.02(+0.18%)
Jun 20, 2024	10.53	10.67	10.53	10.60	473,194	+0.00(+0.00%)
Jun 18, 2024	10.67	10.69	10.54	10.60	530,177	-0.05(-0.45%)
Jun 17, 2024	10.46	10.66	10.45	10.65	650,028	+0.14(+1.29%)
Jun 14, 2024	10.40	10.56	10.39	10.51	509,402	+0.05(+0.46%)
Jun 13, 2024	10.32	10.49	10.29	10.46	910,755	+0.11(+1.03%)
Jun 12, 2024	10.25	10.44	10.25	10.36	1,187,174	+0.36(+3.58%)
Jun 11, 2024	10.07	10.07	9.993	9.997	790,397	-0.15(-1.43%)
Jun 10, 2024	10.07	10.19	10.04	10.14	451,560	+0.00(+0.00%)
Jun 07, 2024	10.14	10.21	10.11	10.14	478,337	-0.13(-1.23%)
Jun 06, 2024	10.33	10.41	10.26	10.27	352,103	-0.15(-1.39%)
Jun 05, 2024	10.37	10.42	10.26	10.41	373,146	+0.12(+1.13%)
Jun 04, 2024	10.31	10.41	10.28	10.30	436,806	-0.08(-0.75%)

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.