MFA Financial Inc (NY: MFA )

13.01 -0.16 (-1.21%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2021 10.22 10.29 9.966 10.05 1,411,460 -0.13(-1.27%)
Jul 29, 2021 10.07 10.31 10.07 10.18 1,239,629 +0.11(+1.07%)
Jul 28, 2021 10.01 10.15 9.891 10.07 1,198,911 +0.06(+0.65%)
Jul 27, 2021 9.966 10.05 9.854 10.01 1,043,956 -0.04(-0.43%)
Jul 26, 2021 9.858 10.07 9.815 10.05 1,165,000 +0.24(+2.41%)
Jul 23, 2021 9.858 9.966 9.794 9.815 692,410 -0.02(-0.22%)
Jul 22, 2021 10.07 10.10 9.826 9.837 848,844 -0.26(-2.56%)
Jul 21, 2021 9.988 10.18 9.945 10.10 1,397,307 +0.19(+1.96%)
Jul 20, 2021 9.686 10.01 9.579 9.902 1,980,277 +0.26(+2.68%)
Jul 19, 2021 9.729 9.772 9.417 9.643 2,464,721 -0.22(-2.18%)
Jul 16, 2021 9.902 10.05 9.751 9.858 1,583,191 +0.02(+0.22%)
Jul 15, 2021 9.643 9.923 9.565 9.837 1,686,114 +0.13(+1.33%)
Jul 14, 2021 9.815 9.902 9.622 9.708 1,283,235 -0.06(-0.66%)
Jul 13, 2021 9.988 9.988 9.751 9.772 1,727,841 -0.28(-2.78%)
Jul 12, 2021 10.20 10.22 10.03 10.05 3,054,049 -0.13(-1.27%)
Jul 09, 2021 9.837 10.20 9.794 10.18 1,886,785 +0.45(+4.65%)
Jul 08, 2021 9.514 9.837 9.406 9.729 2,087,631 +0.00(+0.00%)
Jul 07, 2021 9.751 9.858 9.665 9.729 1,497,005 -0.09(-0.88%)
Jul 06, 2021 9.902 9.945 9.686 9.815 1,742,838 -0.06(-0.65%)
Jul 02, 2021 9.966 9.977 9.794 9.880 958,743 -0.04(-0.43%)
Jul 01, 2021 9.902 10.07 9.859 9.923 1,198,827 +0.04(+0.44%)
Jun 30, 2021 9.880 9.945 9.794 9.880 1,117,503 -0.02(-0.22%)
Jun 29, 2021 10.01 10.03 9.865 9.902 1,879,928 +0.56(+5.99%)
Jun 28, 2021 9.460 9.460 9.145 9.342 2,336,198 -0.04(-0.42%)
Jun 25, 2021 9.598 9.618 9.381 9.381 5,392,275 -0.22(-2.26%)
Jun 24, 2021 9.421 9.598 9.371 9.598 1,600,778 +0.22(+2.31%)
Jun 23, 2021 9.362 9.500 9.342 9.381 1,621,864 -0.02(-0.21%)
Jun 22, 2021 9.460 9.460 9.273 9.401 1,223,794 +0.00(+0.00%)
Jun 21, 2021 9.105 9.421 9.066 9.401 1,778,263 +0.37(+4.15%)
Jun 18, 2021 9.007 9.224 8.996 9.027 4,503,880 -0.16(-1.72%)
Jun 17, 2021 9.440 9.509 9.115 9.184 2,102,618 -0.22(-2.31%)
Jun 16, 2021 9.440 9.519 9.283 9.401 3,311,096 +0.41(+4.61%)
Jun 15, 2021 9.125 9.145 8.849 8.987 3,023,843 -0.12(-1.30%)
Jun 14, 2021 9.184 9.283 9.086 9.105 1,171,184 -0.10(-1.07%)
Jun 11, 2021 9.401 9.401 9.095 9.204 1,092,972 -0.08(-0.85%)
Jun 10, 2021 9.598 9.630 9.283 9.283 1,919,438 -0.18(-1.88%)
Jun 09, 2021 9.263 9.657 9.263 9.460 3,705,750 +0.20(+2.13%)
Jun 08, 2021 9.105 9.302 8.987 9.263 2,383,449 +0.24(+2.62%)
Jun 07, 2021 8.751 9.125 8.711 9.027 3,536,486 +0.30(+3.39%)
Jun 04, 2021 8.593 8.751 8.534 8.731 1,594,333 +0.16(+1.84%)
Jun 03, 2021 8.613 8.613 8.534 8.573 1,463,908 -0.04(-0.46%)
Jun 02, 2021 8.711 8.731 8.593 8.613 1,576,024 -0.06(-0.68%)
Jun 01, 2021 8.613 8.701 8.593 8.672 1,527,875 +0.06(+0.69%)
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.