MFA Financial, Inc. (MFA)

9.5000
+0.0700 (0.74%)
NYSE· Last Trade: Jul 12th, 9:04 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
7/10/20269.479.529.409.501,166,3859.50
7/09/20269.309.469.249.431,233,9199.43
7/08/20269.309.379.229.271,659,4479.27
7/07/20269.369.509.349.361,429,8169.36
7/06/20269.479.549.339.331,613,4739.33
7/02/20269.729.759.459.481,965,4269.48
7/01/20269.619.689.559.582,005,9159.58
6/30/20269.479.799.469.692,157,3129.69
6/29/20269.809.879.659.872,198,6909.51
6/26/20269.639.829.559.813,658,0179.45
6/25/20269.659.719.569.631,759,6309.28
6/24/20269.469.679.409.611,668,9199.26
6/23/20269.369.449.349.421,396,4929.08
6/22/20269.509.599.349.361,888,8319.02
6/18/20269.429.559.429.533,861,6659.18
6/17/20269.529.629.329.382,366,3859.04
6/16/20269.459.509.339.381,324,2709.04
6/15/20269.509.549.349.351,619,4699.01
6/12/20269.369.449.299.421,251,0699.08
6/11/20269.319.339.199.291,366,5648.95
6/10/20269.369.389.219.211,259,8138.87
6/09/20269.199.369.199.361,561,3759.02
6/08/20269.329.359.119.121,455,3978.79
6/05/20269.269.349.249.28974,4168.94
6/04/20269.249.399.249.261,386,2418.92
6/03/20269.389.399.139.152,032,0778.82
6/02/20269.409.559.409.471,271,2889.12
6/01/20269.509.579.379.401,107,9149.06
5/29/20260.009.689.609.601,267,3879.25
5/28/20269.589.669.579.601,365,0179.25
5/27/20269.609.679.579.601,010,1749.25
5/26/20269.509.579.479.56986,2449.21
5/22/20269.519.559.459.45916,2949.11
5/21/20269.449.569.379.501,190,4849.15
5/20/20269.409.549.379.511,069,8489.16
5/19/20269.379.449.319.331,254,8138.99
5/18/20269.409.539.389.431,122,0809.09
5/15/20269.469.509.319.311,305,1708.97
5/14/20269.599.709.549.54959,3209.19
5/13/20269.559.589.469.521,263,4049.17
5/12/20269.629.689.509.571,395,5569.22
5/11/20269.929.949.599.631,825,7019.28
5/08/20269.809.969.809.901,149,2039.54
5/07/20269.759.829.709.751,852,1589.39
5/06/20269.609.799.589.772,344,8549.41
5/05/202610.1010.179.549.553,406,2029.20
5/04/202610.3210.3710.1510.161,401,1699.79
5/01/202610.3010.4310.2010.391,222,19010.01
4/30/202610.1910.3610.1910.251,454,9449.88
4/29/202610.2510.3110.1410.171,246,9209.80
4/28/202610.3710.4310.2710.291,258,3979.91
4/27/202610.2210.3910.2210.351,267,2139.97
4/24/202610.1510.2310.1310.21968,8289.84
4/23/202610.2110.2710.1310.171,138,1409.80
4/22/202610.1110.2510.0610.211,310,6199.84
4/21/202610.1510.2210.0010.071,768,6209.70
4/20/202610.1410.1510.0210.121,562,4929.75
4/17/202610.0610.2510.0110.231,509,1139.86
4/16/202610.1010.129.919.941,302,9189.58
4/15/202610.0510.1410.0310.131,626,8899.76
4/14/202610.0210.1110.0210.081,274,8379.71
4/13/20269.9510.049.8510.041,345,4499.67