MFA Financial Historical Data - MFO

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 MFO NYSE Common Stock
  Price Change Change Percent Stock Price Low Price High Price Open Price Close Price Last Traded
0.80 5.99% 14.15 12.02 14.7876 13.35 13.35 20:00:00
more quote information »

MFO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week19.5221.91263.719.63382,515-5.37-27.51%
1 Month25.0325.453.7113.74167,730-10.88-43.47%
3 Months26.2526.473.7115.1765,638-12.10-46.1%
6 Months26.201826.563.7116.1033,284-12.05-46.0%
1 Year26.0927.043.7118.1020,828-11.94-45.76%
3 Years25.578427.043.7120.5710,755-11.43-44.68%
5 Years26.1527.873.7122.149,361-12.00-45.89%

MFO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 14.15 0.80 5.99% 13.35 14.7876 12.02 133,046
Mar 26 2020 13.35 5.10 61.82% 9.96 15.69 9.00 491,875
Mar 25 2020 8.25 3.85 87.5% 4.95 9.66 4.90 649,639
Mar 24 2020 4.40 -12.60 -74.12% 15.30 17.00 3.71 316,132
Mar 23 2020 17.00 -2.90 -14.57% 19.80 20.00 14.55 108,094
Mar 20 2020 19.90 0.67 3.48% 19.52 21.9126 19.5174 79,710
Mar 19 2020 19.23 1.73 9.89% 15.95 19.8482 15.65 137,761
Mar 18 2020 17.50 -4.54 -20.6% 21.44 21.44 8.87 147,047
Mar 17 2020 22.0414 -1.83 -7.66% 23.89 23.92 21.562 51,901
Mar 16 2020 23.87 -0.66 -2.68% 21.55 24.00 21.55 85,389
Mar 13 2020 24.5279 1.17 5.0% 24.30 24.66 23.58 105,935
Mar 12 2020 23.36 -1.64 -6.56% 24.10 24.90 23.30 212,129
Mar 11 2020 25.00 -0.30 -1.19% 25.30 25.30 24.94 120,284
Mar 10 2020 25.30 0.05 0.2% 25.28 25.44 25.2601 19,169
Mar 09 2020 25.25 -0.11 -0.43% 25.00 25.3384 25.00 67,822
Mar 06 2020 25.36 -0.05 -0.2% 25.35 25.44 25.35 17,405
Mar 05 2020 25.41 0.00 0.0% 25.41 25.41 25.41 0
Mar 04 2020 25.41 0.05 0.2% 25.35 25.42 25.35 12,778
Mar 03 2020 25.36 0.04 0.16% 25.33 25.42 25.30 21,687
Mar 02 2020 25.32 0.07 0.28% 25.38 25.45 25.20 14,883
Feb 28 2020 25.25 -0.05 -0.2% 25.03 25.25 25.00 45,327
See More Historical Prices »
Your Recent History
NYSE
MFO
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 20:16:14