MFA Financial Historical Data - MFA

Best deals to access real time data!
Big Cap Pro
Monthly Subscription
for only
$52.04
Real-Time Alerts for Volume Breakouts, Highs and Lows for NYSE, NASDAQ, Amex, OTC Markets and OTCBB
Monthly Subscription
for only
$67.09
Level 1 Starter
Monthly Subscription
for only
$15.87
VAT not included
Company Name Stock Ticker Symbol Market Type
MFA Financial Inc MFA NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.16 9.41% 1.86 1.55 2.26 1.93 1.70 20:00:00
more quote information »

MFA Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week3.974.510.29011.68131,385,499-2.11-53.15%
1 Month7.157.6650.29012.3346,616,429-5.29-73.99%
3 Months7.638.090.29013.1318,866,901-5.77-75.62%
6 Months7.438.090.29013.749,974,812-5.57-74.97%
1 Year7.348.090.29014.396,161,851-5.48-74.66%
3 Years7.908.900.29015.823,616,585-6.04-76.46%
5 Years7.838.900.29016.202,921,477-5.97-76.25%

MFA 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 1.92 -0.16 -7.69% 1.93 2.81 1.55 141,480,953
Mar 26 2020 2.08 0.60 40.54% 2.25 2.90 1.31 277,736,874
Mar 25 2020 1.48 1.15 348.48% 0.72 1.49 0.52 217,333,679
Mar 24 2020 0.33 -2.47 -88.21% 2.90 3.05 0.2901 50,453,691
Mar 23 2020 2.80 -0.84 -23.08% 3.50 4.00 2.57 11,449,344
Mar 20 2020 3.64 0.04 1.11% 3.97 4.51 3.55 14,005,728
Mar 19 2020 3.60 0.05 1.41% 3.39 4.01 3.00 13,259,877
Mar 18 2020 3.55 -0.73 -17.06% 3.97 4.31 1.50 21,525,895
Mar 17 2020 4.28 -1.27 -22.88% 5.27 5.49 4.20 12,848,112
Mar 16 2020 5.55 -0.52 -8.57% 5.40 5.99 5.10 7,327,997
Mar 13 2020 6.07 -0.26 -4.11% 6.37 6.52 5.83 8,385,782
Mar 12 2020 6.33 -0.57 -8.26% 6.27 6.76 6.00 9,568,978
Mar 11 2020 6.90 -0.27 -3.77% 7.04 7.10 6.82 8,653,672
Mar 10 2020 7.17 0.12 1.7% 7.22 7.40 7.005 10,222,888
Mar 09 2020 7.05 -0.35 -4.73% 7.13 7.27 7.00 11,461,940
Mar 06 2020 7.40 -0.10 -1.33% 7.32 7.44 7.20 7,009,502
Mar 05 2020 7.50 -0.08 -1.06% 7.47 7.5499 7.40 2,919,761
Mar 04 2020 7.58 0.14 1.88% 7.52 7.59 7.45 5,877,310
Mar 03 2020 7.44 -0.16 -2.11% 7.62 7.665 7.35 8,307,931
Mar 02 2020 7.60 0.37 5.12% 7.27 7.62 7.25 6,305,805
Feb 28 2020 7.23 -0.05 -0.69% 7.15 7.30 6.97 13,259,902
See More Historical Prices »
Your Recent History
NYSE
MFA
MFA Financ..
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20200328 21:33:13