MFA Financial Inc (NY: MFA )

4.660 USD -0.110 (-2.31%)
Official Closing Price Updated: 7:00 PM EDT, Jun 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 17, 2021 4.790 4.825 4.625 4.660 4,143,958 -0.11(-2.31%)
Jun 16, 2021 4.790 4.830 4.710 4.770 6,525,694 +0.21(+4.61%)
Jun 15, 2021 4.630 4.640 4.490 4.560 5,959,560 -0.06(-1.30%)
Jun 14, 2021 4.660 4.710 4.610 4.620 2,308,236 -0.05(-1.07%)
Jun 11, 2021 4.770 4.770 4.615 4.670 2,154,091 -0.04(-0.85%)
Jun 10, 2021 4.870 4.886 4.710 4.710 3,782,936 -0.09(-1.87%)
Jun 09, 2021 4.700 4.900 4.700 4.800 7,303,500 +0.10(+2.13%)
Jun 08, 2021 4.620 4.720 4.560 4.700 4,697,436 +0.12(+2.62%)
Jun 07, 2021 4.440 4.630 4.420 4.580 6,969,906 +0.15(+3.39%)
Jun 04, 2021 4.360 4.440 4.330 4.430 3,142,202 +0.08(+1.84%)
Jun 03, 2021 4.370 4.370 4.330 4.350 2,885,152 -0.02(-0.46%)
Jun 02, 2021 4.420 4.430 4.360 4.370 3,106,117 -0.03(-0.68%)
Jun 01, 2021 4.370 4.415 4.360 4.400 3,011,223 +0.03(+0.69%)
May 28, 2021 4.380 4.390 4.350 4.370 1,350,505 +0.01(+0.23%)
May 27, 2021 4.400 4.430 4.360 4.360 4,763,242 -0.05(-1.13%)
May 26, 2021 4.350 4.410 4.320 4.410 1,482,635 +0.07(+1.61%)
May 25, 2021 4.410 4.446 4.340 4.340 2,742,774 -0.08(-1.81%)
May 24, 2021 4.410 4.450 4.360 4.420 1,779,212 +0.01(+0.23%)
May 21, 2021 4.450 4.460 4.390 4.410 1,460,890 -0.02(-0.45%)
May 20, 2021 4.390 4.440 4.365 4.430 1,613,567 +0.05(+1.14%)
May 19, 2021 4.360 4.400 4.300 4.380 2,243,905 -0.02(-0.45%)
May 18, 2021 4.370 4.465 4.360 4.400 2,891,511 +0.04(+0.92%)
May 17, 2021 4.350 4.390 4.290 4.360 3,354,290 -0.02(-0.46%)
May 14, 2021 4.310 4.390 4.310 4.380 2,179,599 +0.09(+2.10%)
May 13, 2021 4.140 4.310 4.140 4.290 4,389,463 +0.18(+4.38%)
May 12, 2021 4.250 4.260 4.110 4.110 6,530,618 -0.17(-3.97%)
May 11, 2021 4.220 4.310 4.145 4.280 4,730,171 +0.00(+0.00%)
May 10, 2021 4.370 4.400 4.280 4.280 3,231,500 -0.06(-1.38%)
May 07, 2021 4.370 4.420 4.340 4.340 2,812,328 -0.05(-1.14%)
May 06, 2021 4.440 4.440 4.260 4.390 3,514,942 -0.02(-0.45%)
May 05, 2021 4.340 4.410 4.290 4.410 2,511,388 +0.08(+1.85%)
May 04, 2021 4.400 4.410 4.300 4.330 2,724,590 -0.07(-1.59%)
May 03, 2021 4.450 4.460 4.400 4.400 1,960,572 +0.00(+0.00%)
Apr 30, 2021 4.430 4.430 4.370 4.400 3,849,900 -0.02(-0.45%)
Apr 29, 2021 4.430 4.440 4.360 4.420 2,607,806 +0.03(+0.68%)
Apr 28, 2021 4.370 4.430 4.350 4.390 2,446,608 +0.05(+1.15%)
Apr 27, 2021 4.360 4.390 4.320 4.340 1,871,261 +0.04(+0.93%)
Apr 26, 2021 4.340 4.390 4.300 4.300 1,929,045 -0.02(-0.46%)
Apr 23, 2021 4.260 4.340 4.230 4.320 2,459,000 +0.09(+2.13%)
Apr 22, 2021 4.200 4.340 4.200 4.230 3,116,725 -0.03(-0.70%)
Apr 21, 2021 4.160 4.270 4.090 4.260 2,940,691 +0.09(+2.16%)
Apr 20, 2021 4.170 4.200 4.090 4.170 4,124,680 +0.00(+0.00%)
Apr 19, 2021 4.280 4.286 4.170 4.170 3,363,581 -0.13(-3.02%)
Apr 16, 2021 4.240 4.410 4.230 4.300 5,558,800 +0.08(+1.90%)
Apr 15, 2021 4.250 4.260 4.190 4.220 2,557,093 -0.01(-0.24%)
Apr 14, 2021 4.300 4.320 4.230 4.230 2,894,531 -0.08(-1.86%)
Apr 13, 2021 4.210 4.310 4.160 4.310 4,958,640 +0.14(+3.36%)
Apr 12, 2021 4.160 4.200 4.120 4.170 1,973,814 +0.01(+0.24%)
Apr 09, 2021 4.170 4.200 4.130 4.160 2,153,700 -0.01(-0.24%)
Apr 08, 2021 4.110 4.180 4.090 4.170 2,089,338 +0.03(+0.72%)
Apr 07, 2021 4.180 4.180 4.090 4.140 2,360,674 +0.00(+0.00%)
Apr 06, 2021 4.150 4.230 4.130 4.140 2,547,634 -0.02(-0.48%)
Apr 05, 2021 4.240 4.260 4.150 4.160 3,298,374 -0.06(-1.42%)
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.