Skip to main content

MFA Financial Inc (NY: MFA )

10.99 UNCHANGED
Streaming Delayed Price Updated: 7:00 PM EST, Dec 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 06, 2024 11.01 11.02 10.92 10.99 612,459 +0.06(+0.55%)
Dec 05, 2024 10.97 10.99 10.89 10.93 695,708 -0.03(-0.27%)
Dec 04, 2024 10.98 11.04 10.92 10.96 1,140,211 -0.04(-0.36%)
Dec 03, 2024 11.08 11.14 10.98 11.00 707,999 -0.09(-0.81%)
Dec 02, 2024 11.10 11.19 11.01 11.09 928,998 -0.02(-0.18%)
Nov 29, 2024 11.22 11.25 11.11 11.11 447,692 -0.04(-0.36%)
Nov 27, 2024 11.15 11.28 11.14 11.15 598,462 +0.03(+0.27%)
Nov 26, 2024 11.13 11.19 11.06 11.12 824,544 -0.08(-0.71%)
Nov 25, 2024 11.25 11.34 11.13 11.20 1,346,789 +0.04(+0.36%)
Nov 22, 2024 10.97 11.16 10.97 11.16 535,995 +0.23(+2.10%)
Nov 21, 2024 10.84 10.95 10.79 10.93 743,529 +0.09(+0.83%)
Nov 20, 2024 10.99 11.00 10.79 10.84 1,291,692 -0.19(-1.72%)
Nov 19, 2024 10.96 11.05 10.96 11.03 1,070,534 -0.05(-0.45%)
Nov 18, 2024 11.00 11.10 10.94 11.08 851,287 +0.05(+0.45%)
Nov 15, 2024 11.05 11.07 10.96 11.03 672,922 +0.03(+0.27%)
Nov 14, 2024 11.08 11.17 10.96 11.00 1,150,421 -0.07(-0.63%)
Nov 13, 2024 11.21 11.30 11.06 11.07 986,315 -0.07(-0.63%)
Nov 12, 2024 11.57 11.57 11.11 11.14 1,265,232 -0.43(-3.72%)
Nov 11, 2024 11.54 11.68 11.51 11.57 852,729 +0.06(+0.52%)
Nov 08, 2024 11.56 11.68 11.46 11.51 1,182,373 -0.04(-0.35%)
Nov 07, 2024 11.57 11.73 11.46 11.55 1,617,600 +0.12(+1.05%)
Nov 06, 2024 12.25 12.60 11.37 11.43 3,432,444 -0.89(-7.22%)
Nov 05, 2024 12.22 12.35 12.21 12.32 650,438 +0.06(+0.49%)
Nov 04, 2024 12.17 12.40 12.17 12.26 741,122 +0.08(+0.66%)
Nov 01, 2024 12.38 12.50 12.12 12.18 1,008,976 -0.11(-0.90%)
Oct 31, 2024 12.59 12.64 12.28 12.29 709,125 -0.29(-2.31%)
Oct 30, 2024 12.48 12.75 12.48 12.58 883,155 +0.10(+0.80%)
Oct 29, 2024 12.18 12.59 12.06 12.48 1,121,995 +0.19(+1.55%)
Oct 28, 2024 12.22 12.37 12.16 12.29 888,193 +0.10(+0.82%)
Oct 25, 2024 12.38 12.38 12.16 12.19 369,116 -0.09(-0.73%)
Oct 24, 2024 12.13 12.28 12.11 12.28 376,356 +0.16(+1.32%)
Oct 23, 2024 12.12 12.18 12.00 12.12 538,851 -0.08(-0.66%)
Oct 22, 2024 12.32 12.32 12.17 12.20 465,653 -0.11(-0.89%)
Oct 21, 2024 12.63 12.63 12.30 12.31 533,029 -0.32(-2.53%)
Oct 18, 2024 12.64 12.68 12.60 12.63 328,598 -0.01(-0.08%)
Oct 17, 2024 12.69 12.71 12.61 12.64 434,816 -0.08(-0.63%)
Oct 16, 2024 12.68 12.78 12.61 12.72 927,045 +0.16(+1.27%)
Oct 15, 2024 12.43 12.62 12.39 12.56 496,024 +0.15(+1.21%)
Oct 14, 2024 12.25 12.43 12.21 12.41 453,729 +0.19(+1.55%)
Oct 11, 2024 12.28 12.28 12.13 12.22 579,750 -0.03(-0.24%)
Oct 10, 2024 12.13 12.25 12.06 12.25 500,975 +0.02(+0.16%)
Oct 09, 2024 12.28 12.30 12.18 12.23 605,875 +0.00(+0.00%)
Oct 08, 2024 12.12 12.28 12.04 12.23 573,277 +0.20(+1.66%)
Oct 07, 2024 12.23 12.23 11.97 12.03 1,150,664 -0.19(-1.55%)
Oct 04, 2024 12.25 12.29 12.09 12.22 570,649 +0.03(+0.25%)
Oct 03, 2024 12.18 12.22 12.06 12.19 644,428 -0.02(-0.16%)
Oct 02, 2024 12.30 12.35 12.17 12.21 744,918 -0.17(-1.37%)
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.