Skip to main content

MFA Financial Inc (NY: MFA )

11.39 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EDT, Jul 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 19, 2024 11.40 11.51 11.31 11.39 581,979 -0.01(-0.09%)
Jul 18, 2024 11.63 11.75 11.36 11.40 624,763 -0.26(-2.23%)
Jul 17, 2024 11.60 11.80 11.60 11.66 924,229 -0.06(-0.51%)
Jul 16, 2024 11.55 11.77 11.49 11.72 723,404 +0.27(+2.36%)
Jul 15, 2024 11.36 11.52 11.31 11.45 855,826 +0.13(+1.15%)
Jul 12, 2024 11.33 11.43 11.27 11.32 1,274,557 +0.08(+0.71%)
Jul 11, 2024 11.00 11.26 10.95 11.24 1,060,262 +0.37(+3.40%)
Jul 10, 2024 10.69 10.90 10.66 10.87 629,127 +0.23(+2.16%)
Jul 09, 2024 10.57 10.70 10.53 10.64 497,325 +0.05(+0.47%)
Jul 08, 2024 10.58 10.66 10.58 10.59 544,132 +0.03(+0.28%)
Jul 05, 2024 10.54 10.60 10.49 10.56 398,020 +0.02(+0.19%)
Jul 03, 2024 10.60 10.65 10.52 10.54 368,846 -0.06(-0.57%)
Jul 02, 2024 10.48 10.63 10.44 10.60 505,714 +0.12(+1.15%)
Jul 01, 2024 10.60 10.61 10.38 10.48 1,140,725 -0.16(-1.50%)
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%)
Jun 03, 2024 10.46 10.48 10.36 10.37 510,856 +0.02(+0.19%)
May 31, 2024 10.27 10.40 10.24 10.36 804,625 +0.15(+1.52%)
May 30, 2024 10.15 10.24 10.13 10.20 464,240 +0.15(+1.44%)
May 29, 2024 10.11 10.13 9.997 10.06 737,617 -0.16(-1.61%)
May 28, 2024 10.41 10.41 10.21 10.22 586,253 -0.13(-1.22%)
May 24, 2024 10.25 10.35 10.20 10.35 478,218 +0.12(+1.13%)
May 23, 2024 10.52 10.54 10.20 10.23 697,597 -0.26(-2.49%)
May 22, 2024 10.46 10.56 10.46 10.49 466,648 +0.00(+0.00%)
May 21, 2024 10.52 10.56 10.47 10.49 428,534 -0.01(-0.09%)
May 20, 2024 10.65 10.67 10.50 10.50 547,341 -0.16(-1.54%)
May 17, 2024 10.67 10.67 10.58 10.67 406,566 +0.02(+0.18%)
May 16, 2024 10.60 10.68 10.57 10.65 372,268 +0.02(+0.18%)
May 15, 2024 10.61 10.66 10.55 10.63 469,761 +0.15(+1.39%)
May 14, 2024 10.53 10.57 10.42 10.48 487,961 +0.06(+0.56%)
May 13, 2024 10.53 10.57 10.37 10.42 497,770 -0.07(-0.65%)
May 10, 2024 10.46 10.53 10.42 10.49 432,733 +0.04(+0.37%)
May 09, 2024 10.41 10.49 10.37 10.45 724,124 +0.09(+0.84%)
May 08, 2024 10.24 10.40 10.24 10.37 671,647 +0.06(+0.56%)
May 07, 2024 10.44 10.59 10.30 10.31 739,338 -0.18(-1.75%)
May 06, 2024 10.25 10.64 10.25 10.49 926,116 -0.11(-1.00%)
May 03, 2024 10.68 10.80 10.56 10.60 892,180 +0.04(+0.37%)
May 02, 2024 10.53 10.57 10.41 10.56 574,391 +0.12(+1.11%)
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.