Register for streaming realtime charts, analysis tools, and prices.

Get Started

Home
Investing
Stocks
USA
NYSE
MFA Financial Inc (MFA)
MFA Financial Inc (MFA) Historical

MFA MFA Financial Inc

10.43

-0.08 (-0.76%)

Pre Market

Last Updated: 07:58:06

Delayed by 15 minutes

MFA Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Apr 22 2024	10.51	0.08	0.77%	10.45	10.55	10.43	354,143
Apr 19 2024	10.43	0.15	1.46%	10.25	10.4795	10.21	528,839
Apr 18 2024	10.28	0.03	0.29%	10.26	10.415	10.25	619,238
Apr 17 2024	10.25	0.02	0.20%	10.32	10.415	10.25	503,732
Apr 16 2024	10.23	-0.27	-2.57%	10.26	10.39	10.20	577,813
Apr 15 2024	10.50	-0.22	-2.05%	10.80	10.86	10.4212	630,204
Apr 12 2024	10.72	-0.12	-1.11%	10.79	10.85	10.68	316,961
Apr 11 2024	10.84	0.15	1.40%	10.73	10.865	10.615	620,142
Apr 10 2024	10.69	-0.55	-4.89%	11.04	11.05	10.605	805,391
Apr 09 2024	11.24	0.14	1.26%	11.12	11.24	11.08	282,995
Apr 08 2024	11.10	0.08	0.73%	11.08	11.11	10.99	368,550
Apr 05 2024	11.02	-0.02	-0.18%	11.05	11.09	10.9594	448,568
Apr 04 2024	11.04	-0.04	-0.36%	11.22	11.285	11.03	462,476
Apr 03 2024	11.08	0.01	0.09%	11.05	11.16	10.95	532,866
Apr 02 2024	11.07	-0.17	-1.51%	11.135	11.1982	11.04	577,874
Apr 01 2024	11.24	-0.17	-1.49%	11.40	11.40	11.185	527,925
Mar 28 2024	11.41	0.16	1.42%	11.20	11.41	11.20	807,707
Mar 27 2024	11.25	-0.11	-0.97%	11.09	11.2699	11.06	739,018
Mar 26 2024	11.36	-0.22	-1.90%	11.63	11.63	11.33	739,695
Mar 25 2024	11.58	0.06	0.52%	11.55	11.72	11.55	548,908
Mar 22 2024	11.52	-0.11	-0.95%	11.69	11.72	11.50	496,413
Mar 21 2024	11.63	0.13	1.13%	11.54	11.6891	11.50	596,161
Mar 20 2024	11.50	0.15	1.32%	11.28	11.63	11.26	634,472
Mar 19 2024	11.35	0.06	0.53%	11.25	11.36	11.11	600,330
Mar 18 2024	11.29	-0.07	-0.62%	11.40	11.40	11.21	666,654
Mar 15 2024	11.36	0.17	1.52%	11.14	11.385	11.14	1,122,593
Mar 14 2024	11.19	-0.25	-2.19%	11.40	11.41	11.12	653,040
Mar 13 2024	11.44	0.04	0.35%	11.41	11.50	11.37	494,011
Mar 12 2024	11.40	0.18	1.60%	11.23	11.44	11.19	789,875
Mar 11 2024	11.22	0.04	0.36%	11.19	11.295	11.10	1,043,145
Mar 08 2024	11.18	-0.02	-0.18%	11.29	11.41	11.16	1,142,800
Mar 07 2024	11.20	0.09	0.81%	11.22	11.28	11.175	513,133
Mar 06 2024	11.11	0.03	0.27%	11.16	11.255	11.07	585,070
Mar 05 2024	11.08	0.04	0.36%	11.04	11.175	11.02	821,994
Mar 04 2024	11.04	-0.19	-1.69%	11.25	11.27	11.03	627,174
Mar 01 2024	11.23	0.01	0.09%	11.26	11.295	11.08	1,149,992
Feb 29 2024	11.22	0.47	4.37%	10.90	11.24	10.83	1,242,697
Feb 28 2024	10.75	-0.09	-0.83%	10.78	10.86	10.69	483,672
Feb 27 2024	10.84	-0.04	-0.37%	10.91	10.96	10.77	960,434
Feb 26 2024	10.88	-0.25	-2.25%	11.10	11.18	10.85	796,940
Feb 23 2024	11.13	-0.04	-0.36%	11.17	11.21	11.03	768,725
Feb 22 2024	11.17	0.34	3.14%	10.95	11.265	10.83	1,290,352
Feb 21 2024	10.83	0.10	0.93%	10.70	10.85	10.665	658,722
Feb 20 2024	10.73	-0.14	-1.29%	10.78	10.88	10.6699	993,715
Feb 16 2024	10.87	-0.09	-0.82%	10.81	11.005	10.71	927,499
Feb 15 2024	10.96	0.27	2.53%	10.72	11.055	10.72	1,153,889
Feb 14 2024	10.69	0.16	1.52%	10.63	10.71	10.50	777,123
Feb 13 2024	10.53	-0.40	-3.66%	10.57	10.63	10.445	1,018,424
Feb 12 2024	10.93	0.14	1.30%	10.78	11.00	10.78	713,162
Feb 09 2024	10.79	0.06	0.56%	10.76	10.825	10.635	843,658
Feb 08 2024	10.73	0.06	0.56%	10.68	10.85	10.628	829,240
Feb 07 2024	10.67	-0.36	-3.26%	11.05	11.075	10.65	941,438
Feb 06 2024	11.03	0.04	0.36%	10.94	11.075	10.90	654,703
Feb 05 2024	10.99	-0.11	-0.99%	10.96	11.045	10.76	849,049
Feb 02 2024	11.10	-0.20	-1.77%	11.12	11.155	10.98	1,083,220
Feb 01 2024	11.30	0.23	2.08%	11.155	11.32	10.98	1,206,449
Jan 31 2024	11.07	-0.35	-3.06%	11.44	11.44	11.06	1,461,921
Jan 30 2024	11.42	-0.18	-1.55%	11.56	11.61	11.3736	693,079
Jan 29 2024	11.60	0.06	0.52%	11.57	11.67	11.4501	1,064,975
Jan 26 2024	11.54	0.13	1.14%	11.46	11.615	11.42	908,100
Jan 25 2024	11.41	0.11	0.97%	11.49	11.56	11.305	710,507
Jan 24 2024	11.30	-0.21	-1.82%	11.64	11.64	11.29	729,023

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

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