Skip to main content

MFA Financial Inc (NY: MFA )

10.97 -0.01 (-0.09%)
Official Closing Price Updated: 7:00 PM EST, Dec 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 08, 2023 10.95 11.04 10.90 10.97 735,067 -0.01(-0.09%)
Dec 07, 2023 10.80 10.99 10.70 10.98 808,829 +0.19(+1.76%)
Dec 06, 2023 11.02 11.08 10.77 10.79 1,033,669 -0.17(-1.55%)
Dec 05, 2023 10.98 11.02 10.87 10.96 882,303 -0.07(-0.63%)
Dec 04, 2023 11.00 11.10 10.96 11.03 609,673 -0.04(-0.36%)
Dec 01, 2023 10.79 11.09 10.73 11.07 1,582,082 +0.27(+2.50%)
Nov 30, 2023 10.95 10.97 10.74 10.80 1,088,724 -0.16(-1.46%)
Nov 29, 2023 10.65 11.02 10.65 10.96 2,605,556 +0.39(+3.69%)
Nov 28, 2023 10.46 10.59 10.36 10.57 1,004,817 +0.15(+1.44%)
Nov 27, 2023 10.37 10.43 10.35 10.42 538,206 -0.01(-0.10%)
Nov 24, 2023 10.44 10.50 10.37 10.43 276,263 -0.07(-0.67%)
Nov 22, 2023 10.61 10.65 10.44 10.50 529,956 +0.01(+0.10%)
Nov 21, 2023 10.46 10.53 10.41 10.49 717,721 -0.06(-0.57%)
Nov 20, 2023 10.37 10.55 10.32 10.55 887,352 +0.14(+1.34%)
Nov 17, 2023 10.50 10.58 10.35 10.41 722,895 +0.00(+0.00%)
Nov 16, 2023 10.40 10.43 10.21 10.41 1,031,298 +0.02(+0.19%)
Nov 15, 2023 10.23 10.41 10.16 10.39 856,537 +0.17(+1.66%)
Nov 14, 2023 10.09 10.24 10.00 10.22 1,511,340 +0.52(+5.36%)
Nov 13, 2023 9.620 9.720 9.570 9.700 481,873 -0.05(-0.51%)
Nov 10, 2023 9.670 9.750 9.585 9.750 711,673 +0.19(+1.99%)
Nov 09, 2023 9.830 9.965 9.480 9.560 1,624,303 -0.22(-2.25%)
Nov 08, 2023 9.730 9.790 9.660 9.780 1,196,940 +0.02(+0.20%)
Nov 07, 2023 9.840 9.884 9.440 9.760 1,589,672 -0.05(-0.51%)
Nov 06, 2023 9.850 9.910 9.750 9.810 1,166,819 -0.08(-0.81%)
Nov 03, 2023 9.870 10.08 9.870 9.890 1,426,863 +0.14(+1.44%)
Nov 02, 2023 9.430 9.760 9.420 9.750 1,635,510 +0.45(+4.84%)
Nov 01, 2023 8.910 9.310 8.815 9.300 2,202,629 +0.41(+4.61%)
Oct 31, 2023 8.920 9.090 8.720 8.890 1,725,598 +0.06(+0.68%)
Oct 30, 2023 8.780 8.925 8.680 8.830 738,458 +0.13(+1.49%)
Oct 27, 2023 8.730 8.810 8.610 8.700 838,583 +0.05(+0.58%)
Oct 26, 2023 8.510 8.775 8.510 8.650 1,040,140 +0.19(+2.25%)
Oct 25, 2023 8.610 8.680 8.420 8.460 980,963 -0.23(-2.65%)
Oct 24, 2023 8.670 8.790 8.610 8.690 621,018 +0.03(+0.35%)
Oct 23, 2023 8.570 8.800 8.410 8.660 1,056,972 +0.05(+0.58%)
Oct 20, 2023 8.750 8.820 8.610 8.610 812,241 -0.12(-1.37%)
Oct 19, 2023 8.760 8.970 8.630 8.730 1,149,201 -0.29(-3.22%)
Oct 18, 2023 9.240 9.240 8.990 9.020 752,341 -0.28(-3.01%)
Oct 17, 2023 9.080 9.320 9.020 9.300 1,381,302 +0.10(+1.09%)
Oct 16, 2023 9.180 9.300 9.085 9.200 854,125 +0.03(+0.33%)
Oct 13, 2023 9.470 9.484 9.130 9.170 954,190 -0.23(-2.45%)
Oct 12, 2023 9.500 9.510 9.239 9.400 1,367,932 -0.18(-1.88%)
Oct 11, 2023 9.120 9.580 9.120 9.580 1,609,107 +0.54(+5.97%)
Oct 10, 2023 8.940 9.070 8.940 9.040 596,652 +0.08(+0.89%)
Oct 09, 2023 8.700 9.040 8.700 8.960 540,381 +0.22(+2.52%)
Oct 06, 2023 8.640 8.840 8.618 8.740 889,982 -0.02(-0.23%)
Oct 05, 2023 8.570 8.840 8.530 8.760 907,180 +0.20(+2.34%)
Oct 04, 2023 8.780 8.859 8.440 8.560 1,834,249 -0.22(-2.51%)
Oct 03, 2023 9.220 9.275 8.730 8.780 1,984,735 -0.53(-5.69%)
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.