MFA Financial Inc (MFA) Historical Stock Data

13.30 ↑0.06 (0.45%)

As of May 25, 2022, 2:41pm EST.

Historical Data

In the past 30 trading days, MFA is down -0.41% a day on average. There have been 14 days where MFA Financial Inc closed green and 16 days where MFA closed red.

Date	Open	Close	Change	Low	High	Volume
2022-05-24	13.18	13.24	↑$0.06 (0.46%)	12.95	13.30	0.98M
2022-05-23	13.26	13.27	↑$0.01 (0.08%)	13.20	13.51	1.23M
2022-05-20	13.39	13.14	↓$0.25 (-1.87%)	12.92	13.40	2.21M
2022-05-19	13.00	13.23	↑$0.23 (1.77%)	12.99	13.32	1.81M
2022-05-18	13.67	13.15	↓$0.52 (-3.80%)	13.12	13.70	1.47M
2022-05-17	13.60	13.72	↑$0.12 (0.88%)	13.47	13.74	1.29M
2022-05-16	13.42	13.50	↑$0.08 (0.60%)	13.36	13.69	1.28M
2022-05-13	13.44	13.42	↓$0.02 (-0.15%)	13.27	13.54	2.05M
2022-05-12	13.93	13.33	↓$0.60 (-4.31%)	12.97	13.93	2.78M
2022-05-11	14.03	13.94	↓$0.09 (-0.64%)	13.77	14.10	2.42M
2022-05-10	13.67	14.02	↑$0.35 (2.56%)	13.45	14.03	2.64M
2022-05-09	14.40	13.59	↓$0.81 (-5.63%)	13.51	14.51	2.13M
2022-05-06	14.70	14.64	↓$0.06 (-0.41%)	14.46	14.93	2.25M
2022-05-05	14.86	14.72	↓$0.14 (-0.94%)	14.29	14.88	2.90M
2022-05-04	14.86	14.89	↑$0.03 (0.20%)	14.42	15.18	2.05M
2022-05-03	14.47	14.90	↑$0.43 (2.97%)	14.43	14.90	2.24M
2022-05-02	14.25	14.40	↑$0.15 (1.05%)	14.12	14.48	1.66M
2022-04-29	14.49	14.25	↓$0.24 (-1.66%)	14.25	14.70	1.60M
2022-04-28	14.20	14.53	↑$0.33 (2.32%)	14.12	14.67	1.70M
2022-04-27	13.47	14.03	↑$0.56 (4.16%)	13.37	14.11	2.80M
2022-04-26	13.65	13.45	↓$0.20 (-1.47%)	13.43	13.69	1.57M
2022-04-25	13.40	13.65	↑$0.25 (1.87%)	13.11	13.72	1.96M
2022-04-22	14.00	13.61	↓$0.39 (-2.79%)	13.58	14.06	2.06M
2022-04-21	14.54	14.08	↓$0.46 (-3.16%)	14.06	14.65	2.19M
2022-04-20	14.21	14.46	↑$0.25 (1.76%)	14.20	14.82	2.31M
2022-04-19	14.93	14.18	↓$0.75 (-5.02%)	14.10	15.00	3.07M
2022-04-18	14.96	14.85	↓$0.11 (-0.74%)	14.80	15.18	1.26M
2022-04-14	15.03	14.99	↓$0.04 (-0.27%)	14.92	15.17	1.79M
2022-04-13	14.90	15.02	↑$0.12 (0.81%)	14.78	15.04	1.13M
2022-04-12	15.05	14.89	↓$0.16 (-1.06%)	14.84	15.22	1.34M