Indicators

MFA Financial Inc (NY: MFA )

10.73 +0.19 (+1.80%)

Official Closing Price Updated: 7:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	11.20	11.41	11.35	11.41	807,709	+0.16(+1.42%)
Mar 27, 2024	11.09	11.27	11.06	11.25	739,028	-0.11(-0.97%)
Mar 26, 2024	11.63	11.63	11.33	11.36	739,702	-0.22(-1.90%)
Mar 25, 2024	11.55	11.72	11.55	11.58	548,968	+0.06(+0.52%)
Mar 22, 2024	11.69	11.72	11.50	11.52	496,434	-0.11(-0.95%)
Mar 21, 2024	11.54	11.69	11.50	11.63	596,161	+0.13(+1.13%)
Mar 20, 2024	11.28	11.63	11.26	11.50	634,519	+0.15(+1.32%)
Mar 19, 2024	11.25	11.36	11.11	11.35	600,606	+0.06(+0.53%)
Mar 18, 2024	11.40	11.40	11.21	11.29	666,655	-0.07(-0.62%)
Mar 15, 2024	11.14	11.38	11.08	11.36	1,132,676	+0.17(+1.52%)
Mar 14, 2024	11.40	11.41	11.12	11.19	653,045	-0.25(-2.19%)
Mar 13, 2024	11.40	11.50	11.37	11.44	494,193	+0.04(+0.35%)
Mar 12, 2024	11.23	11.44	11.19	11.40	789,875	+0.18(+1.60%)
Mar 11, 2024	11.19	11.29	11.10	11.22	1,043,173	+0.04(+0.36%)
Mar 08, 2024	11.29	11.41	11.16	11.18	1,142,850	-0.02(-0.18%)
Mar 07, 2024	11.22	11.28	11.18	11.20	513,133	+0.09(+0.81%)
Mar 06, 2024	11.16	11.26	11.07	11.11	585,069	+0.03(+0.27%)
Mar 05, 2024	11.04	11.18	11.02	11.08	821,966	+0.04(+0.36%)
Mar 04, 2024	11.25	11.27	11.03	11.04	627,174	-0.19(-1.69%)

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.