MFA Financial Inc (MFA) Historical Stock Data
10.80 ↑0.26 (2.47%)
As of April 26, 2024, 12:56pm EST.
Historical Data
In the past 30 trading days, MFA is down -0.08% a day on average. There have been 16 days where MFA Financial Inc closed green and 14 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-04-25 | 10.55 | 10.54 | ↓$0.01 (-0.09%) | 10.52 | 10.65 | 421.45K |
| 2024-04-24 | 10.69 | 10.69 | ↑$0.00 (0.00%) | 10.55 | 10.71 | 476.56K |
| 2024-04-23 | 10.49 | 10.76 | ↑$0.27 (2.57%) | 10.48 | 10.80 | 382.04K |
| 2024-04-22 | 10.45 | 10.51 | ↑$0.06 (0.57%) | 10.43 | 10.55 | 354.14K |
| 2024-04-19 | 10.24 | 10.43 | ↑$0.19 (1.86%) | 10.21 | 10.48 | 528.84K |
| 2024-04-18 | 10.26 | 10.28 | ↑$0.02 (0.19%) | 10.25 | 10.42 | 619.74K |
| 2024-04-17 | 10.32 | 10.25 | ↓$0.07 (-0.68%) | 10.25 | 10.42 | 503.76K |
| 2024-04-16 | 10.48 | 10.23 | ↓$0.25 (-2.39%) | 10.20 | 10.48 | 694.46K |
| 2024-04-15 | 10.80 | 10.50 | ↓$0.30 (-2.78%) | 10.42 | 10.86 | 630.99K |
| 2024-04-12 | 10.79 | 10.72 | ↓$0.07 (-0.65%) | 10.68 | 10.85 | 316.98K |
| 2024-04-11 | 10.73 | 10.84 | ↑$0.11 (1.03%) | 10.62 | 10.87 | 620.14K |
| 2024-04-10 | 10.98 | 10.69 | ↓$0.29 (-2.64%) | 10.61 | 11.05 | 873.42K |
| 2024-04-09 | 11.12 | 11.24 | ↑$0.12 (1.08%) | 11.08 | 11.24 | 283K |
| 2024-04-08 | 11.08 | 11.10 | ↑$0.02 (0.18%) | 10.99 | 11.11 | 370.33K |
| 2024-04-05 | 11.00 | 11.02 | ↑$0.02 (0.18%) | 10.93 | 11.09 | 468.07K |
| 2024-04-04 | 11.22 | 11.04 | ↓$0.18 (-1.60%) | 11.03 | 11.29 | 462.48K |
| 2024-04-03 | 11.09 | 11.08 | ↓$0.01 (-0.09%) | 10.95 | 11.16 | 532.87K |
| 2024-04-02 | 11.12 | 11.07 | ↓$0.05 (-0.45%) | 11.04 | 11.20 | 613.71K |
| 2024-04-01 | 11.40 | 11.24 | ↓$0.16 (-1.40%) | 11.19 | 11.40 | 528.02K |
| 2024-03-28 | 11.20 | 11.41 | ↑$0.21 (1.88%) | 11.20 | 11.41 | 807.71K |
| 2024-03-27 | 11.09 | 11.25 | ↑$0.16 (1.44%) | 11.06 | 11.27 | 739.03K |
| 2024-03-26 | 11.63 | 11.36 | ↓$0.27 (-2.32%) | 11.33 | 11.63 | 739.70K |
| 2024-03-25 | 11.55 | 11.58 | ↑$0.03 (0.26%) | 11.55 | 11.72 | 548.97K |
| 2024-03-22 | 11.69 | 11.52 | ↓$0.17 (-1.45%) | 11.50 | 11.72 | 496.41K |
| 2024-03-21 | 11.54 | 11.63 | ↑$0.09 (0.78%) | 11.50 | 11.69 | 595.85K |
| 2024-03-20 | 11.28 | 11.50 | ↑$0.22 (1.95%) | 11.26 | 11.63 | 634.52K |
| 2024-03-19 | 11.25 | 11.35 | ↑$0.10 (0.89%) | 11.11 | 11.36 | 600.61K |
| 2024-03-18 | 11.40 | 11.29 | ↓$0.11 (-0.96%) | 11.21 | 11.40 | 666.66K |
| 2024-03-15 | 11.14 | 11.36 | ↑$0.22 (1.97%) | 11.08 | 11.39 | 1.13M |
| 2024-03-14 | 11.40 | 11.19 | ↓$0.21 (-1.84%) | 11.12 | 11.41 | 653.05K |
Create an account or log in to view more rows.
$MFA buying this dip
$MFA the market is selling off
$MFA come back next earning
$MFA buying!
$MFA taking off soon
$MFA Another boring day I believe
$MFA The squeeze is coming
$MFA breaking out of this wedge sooner than later
$MFA Buy now
$MFA more shorts the better idc