MFA Financial, Inc. (MFA)

9.7700
+0.2200 (2.30%)
NYSE · Last Trade: May 6th, 8:51 PM EDT
QuoteNewsPress ReleasesChartHistoricalFAQAboutCompetitors

Historical Prices For MFA Financial, Inc. (MFA)

DateOpenHighLowCloseVolumeAdjusted Close
5/06/20269.609.799.589.772,344,8549.77
5/05/202610.1010.179.549.553,406,2029.55
5/04/202610.3210.3710.1510.161,401,16910.16
5/01/202610.3010.4310.2010.391,222,19010.39
4/30/202610.1910.3610.1910.251,454,94410.25
4/29/202610.2510.3110.1410.171,246,92010.17
4/28/202610.3710.4310.2710.291,258,39710.29
4/27/202610.2210.3910.2210.351,267,21310.35
4/24/202610.1510.2310.1310.21968,82810.21
4/23/202610.2110.2710.1310.171,138,14010.17
4/22/202610.1110.2510.0610.211,310,61910.21
4/21/202610.1510.2210.0010.071,768,62010.07
4/20/202610.1410.1510.0210.121,562,49210.12
4/17/202610.0610.2510.0110.231,509,11310.23
4/16/202610.1010.129.919.941,302,9189.94
4/15/202610.0510.1410.0310.131,626,88910.13
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
3/30/20269.539.729.469.641,385,4399.28
3/27/20269.709.729.419.441,874,6569.09
3/26/20269.779.849.709.741,262,2799.38
3/25/20269.809.909.759.841,230,8689.47
3/24/20269.709.799.639.671,422,7809.31
3/23/20269.619.869.609.752,231,7729.39
3/20/20269.919.959.419.483,064,5199.13
3/19/20269.8510.019.829.871,522,9499.50
3/18/20269.9910.119.939.931,602,8839.56
3/17/20269.9810.199.9810.061,883,7969.68
3/16/20269.9610.119.939.941,158,6979.57
3/13/202610.0210.099.809.821,242,1509.45
3/12/202610.1210.199.959.961,394,0049.59
3/11/202610.1710.2210.0710.191,157,9299.81
3/10/202610.1210.3410.1010.201,336,5469.82
3/09/202610.0010.139.7210.111,590,7419.73
3/06/202610.0610.159.9010.101,401,0029.72
3/05/202610.1510.2710.0910.171,068,2239.79
3/04/202610.2010.2710.0910.191,169,3559.81
3/03/202610.0510.2510.0210.121,493,8489.74
3/02/20269.9710.329.8810.231,149,4509.85
2/27/202610.1710.2510.1110.111,276,3299.73
2/26/202610.0710.2610.0710.231,218,9419.85
2/25/20269.9010.049.8410.041,382,5669.67
2/24/20269.919.949.729.921,440,7249.55
2/23/202610.0510.139.899.901,204,8519.53
2/20/202610.1010.129.9710.06872,6159.68
2/19/202610.1010.139.9510.051,536,7309.67
2/18/20269.9710.329.9010.082,097,6959.70
2/17/20269.999.999.799.921,337,5169.55
2/13/20269.8310.029.769.891,296,4229.52
2/12/20269.789.919.719.811,593,3339.44
2/11/20269.689.799.669.721,173,6989.36
2/10/20269.669.689.569.65961,6799.29
2/09/20269.719.749.459.591,438,3149.23