Recent Quotes View Full List My Watchlist Create Watchlist Indicators DJI Nasdaq Composite SPX Gold Crude Oil Hydroworld Market Index Markets Stocks ETFs Tools Overview News Currencies International Treasuries MFA Financial Inc (NY: MFA ) 10.70 +0.16 (+1.52%) Official Closing Price Updated: 7:00 PM EDT, May 31, 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: Jan Feb Mar Apr May Jun Jul Aug Sep Oct Nov Dec Year: 2000 2001 2002 2003 2004 2005 2006 2007 2008 2009 2010 2011 2012 2013 2014 2015 2016 2017 2018 2019 2020 2021 2022 2023 2024 Range: 1 Month 3 Month 1 Year Date Open High Low Close Volume Change (%) Feb 29, 2024 10.90 11.24 10.83 11.22 1,242,223 +0.47(+4.37%) Feb 28, 2024 10.78 10.86 10.69 10.75 483,672 -0.09(-0.83%) Feb 27, 2024 10.91 10.96 10.77 10.84 960,434 -0.04(-0.37%) Feb 26, 2024 11.07 11.18 10.85 10.88 796,938 -0.25(-2.25%) Feb 23, 2024 11.17 11.21 11.03 11.13 768,727 -0.04(-0.36%) Feb 22, 2024 10.95 11.27 10.83 11.17 1,290,348 +0.34(+3.14%) Feb 21, 2024 10.70 10.85 10.66 10.83 658,716 +0.10(+0.93%) Feb 20, 2024 10.78 10.88 10.67 10.73 993,714 -0.14(-1.29%) Feb 16, 2024 10.81 11.01 10.71 10.87 927,501 -0.09(-0.82%) Feb 15, 2024 10.72 11.05 10.72 10.96 1,153,875 +0.27(+2.53%) Feb 14, 2024 10.63 10.71 10.50 10.69 778,022 +0.16(+1.52%) Feb 13, 2024 10.79 10.80 10.41 10.53 1,055,561 -0.40(-3.66%) Feb 12, 2024 10.78 11.00 10.78 10.93 713,162 +0.14(+1.30%) Feb 09, 2024 10.76 10.82 10.63 10.79 844,710 +0.06(+0.56%) Feb 08, 2024 10.65 10.85 10.63 10.73 829,239 +0.06(+0.56%) Feb 07, 2024 11.05 11.07 10.65 10.67 941,433 -0.36(-3.26%) Feb 06, 2024 10.94 11.07 10.90 11.03 654,695 +0.04(+0.36%) Feb 05, 2024 10.96 11.04 10.76 10.99 849,030 -0.11(-0.99%) Feb 02, 2024 11.12 11.15 10.98 11.10 1,083,220 -0.20(-1.77%) 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.