Looking for our Business Solutions? Click here:CloudQuote APIsContact Us

MFA Financial, Inc. (MFA)

10.08
+0.04 (0.40%)
NYSE · Last Trade: Apr 15th, 1:49 AM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
4/14/202610.0210.1110.0210.081,274,83710.08
4/13/20269.9510.049.8510.041,345,44910.04
4/10/202610.0010.009.919.99821,9169.99
4/09/20269.8910.029.819.98905,4089.98
4/08/20269.859.919.779.841,075,2189.84
4/07/20269.789.829.619.641,448,5399.64
4/06/20269.709.849.629.791,108,9699.79
4/02/20269.419.719.419.701,297,9089.70
4/01/20269.619.659.529.581,217,0259.58
3/31/20269.409.599.389.581,404,2189.58
3/30/20269.539.729.469.641,385,4399.64
3/27/20269.709.729.419.441,874,6569.44
3/26/20269.779.849.709.741,262,2799.74
3/25/20269.809.909.759.841,230,8689.84
3/24/20269.709.799.639.671,422,7809.67
3/23/20269.619.869.609.752,231,7729.75
3/20/20269.919.959.419.483,064,5199.48
3/19/20269.8510.019.829.871,522,9499.87
3/18/20269.9910.119.939.931,602,8839.93
3/17/20269.9810.199.9810.061,883,79610.06
3/16/20269.9610.119.939.941,158,6979.94
3/13/202610.0210.099.809.821,242,1509.82
3/12/202610.1210.199.959.961,394,0049.96
3/11/202610.1710.2210.0710.191,157,92910.19
3/10/202610.1210.3410.1010.201,336,54610.20
3/09/202610.0010.139.7210.111,590,74110.11
3/06/202610.0610.159.9010.101,401,00210.10
3/05/202610.1510.2710.0910.171,068,22310.17
3/04/202610.2010.2710.0910.191,169,35510.19
3/03/202610.0510.2510.0210.121,493,84810.12
3/02/20269.9710.329.8810.231,149,45010.23
2/27/202610.1710.2510.1110.111,276,32910.11
2/26/202610.0710.2610.0710.231,218,94110.23
2/25/20269.9010.049.8410.041,382,56610.04
2/24/20269.919.949.729.921,440,7249.92
2/23/202610.0510.139.899.901,204,8519.90
2/20/202610.1010.129.9710.06872,61510.06
2/19/202610.1010.139.9510.051,536,73010.05
2/18/20269.9710.329.9010.082,097,69510.08
2/17/20269.999.999.799.921,337,5169.92
2/13/20269.8310.029.769.891,296,4229.89
2/12/20269.789.919.719.811,593,3339.81
2/11/20269.689.799.669.721,173,6989.72
2/10/20269.669.689.569.65961,6799.65
2/09/20269.719.749.459.591,438,3149.59
2/06/20269.709.779.649.74938,0599.74
2/05/20269.709.779.659.671,234,0089.67
2/04/20269.669.789.579.771,482,0179.77
2/03/20269.609.779.549.661,644,7269.66
2/02/20269.679.769.549.561,708,6249.56
1/30/202610.0910.109.599.643,764,2549.64
1/29/202610.0310.199.9610.141,819,78410.14
1/28/202610.0110.079.969.991,162,3529.99
1/27/20269.8910.039.8410.01954,36310.01
1/26/202610.0010.019.819.891,055,5199.89
1/23/20269.9110.069.8810.001,052,16110.00
1/22/202610.0110.059.919.951,185,4939.95
1/21/20269.959.999.819.981,166,3069.98
1/20/20269.909.959.789.921,753,1819.92
1/16/20269.8610.119.8110.102,530,49510.10
1/15/20269.829.939.719.911,244,4029.91