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 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EDT, Sep 20, 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 (%)
Jul 31, 2023 10.26 10.26 9.817 9.887 1,824,275 -0.30(-2.93%)
Jul 28, 2023 10.19 10.24 10.07 10.19 1,235,855 +0.11(+1.04%)
Jul 27, 2023 10.24 10.40 10.07 10.08 1,283,465 -0.14(-1.37%)
Jul 26, 2023 10.17 10.29 10.17 10.22 807,676 +0.09(+0.87%)
Jul 25, 2023 10.13 10.23 10.11 10.13 973,507 -0.02(-0.17%)
Jul 24, 2023 10.16 10.27 10.08 10.15 920,029 +0.02(+0.17%)
Jul 21, 2023 10.24 10.29 10.11 10.13 743,305 +0.05(+0.52%)
Jul 20, 2023 10.21 10.21 9.975 10.08 899,404 -0.14(-1.37%)
Jul 19, 2023 10.10 10.27 10.08 10.22 929,760 +0.19(+1.93%)
Jul 18, 2023 9.948 10.11 9.913 10.03 709,478 +0.10(+0.97%)
Jul 17, 2023 9.983 10.02 9.882 9.931 530,299 -0.07(-0.70%)
Jul 14, 2023 10.12 10.12 9.957 10.00 565,201 -0.12(-1.21%)
Jul 13, 2023 9.913 10.14 9.860 10.12 1,356,565 +0.25(+2.58%)
Jul 12, 2023 9.878 9.913 9.834 9.869 838,958 +0.13(+1.35%)
Jul 11, 2023 9.702 9.834 9.685 9.738 593,790 +0.09(+0.91%)
Jul 10, 2023 9.439 9.689 9.413 9.650 1,708,537 +0.21(+2.23%)
Jul 07, 2023 9.351 9.558 9.342 9.439 1,000,437 +0.11(+1.13%)
Jul 06, 2023 9.536 9.536 9.237 9.334 1,313,993 -0.30(-3.10%)
Jul 05, 2023 9.790 9.799 9.632 9.632 1,207,806 -0.18(-1.79%)
Jul 03, 2023 9.781 9.878 9.742 9.808 444,722 -0.06(-0.62%)
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 +1.01(+11.40%)
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%)
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.