Skip to main content

MFA Financial Inc (NY: MFA )

11.07 -0.07 (-0.63%)
Official Closing Price Updated: 7:00 PM EST, Nov 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Oct 01, 2024 12.74 12.75 12.34 12.38 687,584 -0.34(-2.67%)
Sep 30, 2024 12.46 12.74 12.46 12.72 652,268 +0.19(+1.52%)
Sep 27, 2024 12.54 12.56 12.41 12.53 845,608 +0.11(+0.89%)
Sep 26, 2024 12.69 12.70 12.41 12.42 992,268 -0.12(-0.93%)
Sep 25, 2024 12.60 12.67 12.51 12.54 867,060 -0.08(-0.62%)
Sep 24, 2024 12.55 12.69 12.52 12.61 680,578 +0.16(+1.25%)
Sep 23, 2024 12.72 12.74 12.43 12.46 762,063 -0.19(-1.54%)
Sep 20, 2024 12.74 12.84 12.63 12.65 1,845,561 -0.16(-1.21%)
Sep 19, 2024 13.08 13.08 12.74 12.81 881,020 +0.02(+0.15%)
Sep 18, 2024 12.79 12.90 12.70 12.79 1,270,360 +0.04(+0.31%)
Sep 17, 2024 12.90 12.92 12.73 12.75 860,847 -0.03(-0.23%)
Sep 16, 2024 12.75 12.87 12.63 12.78 1,144,939 +0.12(+0.92%)
Sep 13, 2024 12.47 12.67 12.40 12.66 1,053,411 +0.32(+2.60%)
Sep 12, 2024 12.13 12.38 12.13 12.34 814,279 +0.25(+2.09%)
Sep 11, 2024 12.08 12.16 11.92 12.09 1,112,838 -0.02(-0.16%)
Sep 10, 2024 12.00 12.13 11.92 12.11 742,111 +0.15(+1.22%)
Sep 09, 2024 11.99 12.06 11.93 11.96 751,873 +0.04(+0.33%)
Sep 06, 2024 12.02 12.09 11.87 11.92 604,356 -0.07(-0.57%)
Sep 05, 2024 12.01 12.06 11.92 11.99 878,106 +0.06(+0.49%)
Sep 04, 2024 11.98 12.07 11.89 11.93 671,644 -0.06(-0.49%)
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.