MFA Financial, Inc. (MFA)

9.4200
+0.00 (0.00%)
NYSE · Last Trade: Jan 8th, 4:48 AM EST
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
1/07/20269.499.519.389.421,510,0009.42
1/06/20269.469.529.319.441,757,5609.44
1/05/20269.509.529.339.481,882,7659.48
1/02/20269.329.609.269.531,304,6629.53
12/31/20259.309.409.269.311,752,5699.31
12/30/20259.639.709.629.641,445,8799.28
12/29/20259.739.759.609.641,177,2889.28
12/26/20259.799.849.649.711,011,5659.35
12/24/20259.719.799.699.78487,4119.41
12/23/20259.809.849.669.67978,5539.31
12/22/20259.769.889.729.811,427,7569.44
12/19/20259.719.819.719.731,846,7819.37
12/18/20259.709.869.709.791,300,8409.42
12/17/20259.539.759.539.621,627,3119.26
12/16/20259.609.619.489.491,121,8149.14
12/15/20259.669.669.539.601,047,4689.24
12/12/20259.659.719.589.601,023,6539.24
12/11/20259.679.709.609.631,036,4559.27
12/10/20259.529.689.529.631,305,2809.27
12/09/20259.579.609.459.50791,4909.15
12/08/20259.599.639.489.511,000,7499.15
12/05/20259.559.689.529.61930,4809.25
12/04/20259.579.609.479.52905,2289.16
12/03/20259.519.599.519.58841,0449.22
12/02/20259.599.599.479.49700,6549.14
12/01/20259.549.599.469.551,161,8439.19
11/28/20259.659.689.579.62490,8909.26
11/26/20259.499.709.499.631,260,4429.27
11/25/20259.179.549.169.531,691,9659.17
11/24/20259.159.169.069.101,245,7818.76
11/21/20258.989.188.969.161,449,2808.82
11/20/20259.069.108.948.941,111,0758.61
11/19/20259.059.058.969.001,251,8438.66
11/18/20259.069.088.969.011,206,4718.67
11/17/20259.279.299.099.101,018,0908.76
11/14/20259.279.299.119.28901,4548.93
11/13/20259.279.349.219.261,057,5088.91
11/12/20259.419.449.279.351,049,5059.00
11/11/20259.289.429.279.371,067,9479.02
11/10/20259.209.309.149.271,216,4758.92
11/07/20258.969.258.969.211,997,2938.87
11/06/20259.009.208.908.971,842,2868.64
11/05/20259.149.269.079.261,406,6348.91
11/04/20258.999.178.999.121,531,2208.78
11/03/20258.999.078.909.041,111,0908.70
10/31/20258.909.048.808.991,709,2888.65
10/30/20258.959.048.868.921,610,8588.59
10/29/20259.089.178.968.971,256,3268.64
10/28/20259.129.129.049.08643,4688.74
10/27/20259.149.169.059.12693,9768.78
10/24/20259.159.249.129.12738,5178.78
10/23/20259.169.209.049.11965,3658.77
10/22/20259.099.239.079.231,380,1848.89
10/21/20259.189.189.049.05750,4318.71
10/20/20259.069.199.019.18869,0748.84
10/17/20259.039.098.979.061,085,7058.72
10/16/20259.149.189.019.031,344,1268.69
10/15/20259.259.329.139.14881,0398.80
10/14/20259.079.269.069.231,152,3208.89
10/13/20259.119.219.009.13960,2228.79
10/10/20259.209.249.029.111,511,4638.77
10/09/20259.199.279.149.152,030,0148.81
10/08/20259.089.179.179.171,198,8188.83