MFA Financial Inc (MFA) Historical Stock Data
11.16 ↑0.20 (1.82%)
As of July 26, 2024, 3:59pm EST.
Historical Data
In the past 30 trading days, MFA is up 0.20% a day on average. There have been 18 days where MFA Financial Inc closed green and 12 days where MFA closed red.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2024-07-26 | 11.13 | 11.16 | ↑$0.03 (0.27%) | 11.08 | 11.24 | 604.12K |
| 2024-07-25 | 11.14 | 10.96 | ↓$0.18 (-1.62%) | 10.95 | 11.26 | 817.10K |
| 2024-07-24 | 11.35 | 11.07 | ↓$0.28 (-2.47%) | 11.06 | 11.45 | 853.02K |
| 2024-07-23 | 11.44 | 11.49 | ↑$0.05 (0.44%) | 11.44 | 11.60 | 625.32K |
| 2024-07-22 | 11.46 | 11.49 | ↑$0.03 (0.26%) | 11.31 | 11.50 | 713.34K |
| 2024-07-19 | 11.40 | 11.39 | ↓$0.01 (-0.09%) | 11.32 | 11.51 | 581.67K |
| 2024-07-18 | 11.63 | 11.40 | ↓$0.23 (-1.98%) | 11.36 | 11.75 | 624.76K |
| 2024-07-17 | 11.60 | 11.66 | ↑$0.06 (0.52%) | 11.60 | 11.80 | 0.92M |
| 2024-07-16 | 11.55 | 11.72 | ↑$0.17 (1.47%) | 11.49 | 11.77 | 723.40K |
| 2024-07-15 | 11.36 | 11.45 | ↑$0.09 (0.79%) | 11.31 | 11.52 | 855.83K |
| 2024-07-12 | 11.33 | 11.32 | ↓$0.01 (-0.09%) | 11.27 | 11.43 | 1.27M |
| 2024-07-11 | 11.00 | 11.24 | ↑$0.24 (2.18%) | 10.95 | 11.26 | 1.06M |
| 2024-07-10 | 10.69 | 10.87 | ↑$0.18 (1.68%) | 10.66 | 10.90 | 629.13K |
| 2024-07-09 | 10.57 | 10.64 | ↑$0.07 (0.66%) | 10.53 | 10.70 | 497.33K |
| 2024-07-08 | 10.58 | 10.59 | ↑$0.01 (0.09%) | 10.58 | 10.66 | 544.13K |
| 2024-07-05 | 10.54 | 10.56 | ↑$0.02 (0.19%) | 10.49 | 10.60 | 398K |
| 2024-07-03 | 10.60 | 10.54 | ↓$0.06 (-0.57%) | 10.52 | 10.65 | 368.85K |
| 2024-07-02 | 10.48 | 10.60 | ↑$0.12 (1.15%) | 10.44 | 10.63 | 505.71K |
| 2024-07-01 | 10.60 | 10.48 | ↓$0.12 (-1.13%) | 10.39 | 10.61 | 1.14M |
| 2024-06-28 | 10.61 | 10.64 | ↑$0.03 (0.28%) | 10.50 | 10.69 | 1.50M |
| 2024-06-27 | 10.91 | 10.87 | ↓$0.04 (-0.37%) | 10.77 | 10.94 | 1.30M |
| 2024-06-26 | 10.84 | 10.90 | ↑$0.06 (0.55%) | 10.81 | 10.93 | 474.59K |
| 2024-06-25 | 10.95 | 10.94 | ↓$0.01 (-0.09%) | 10.90 | 10.98 | 493.77K |
| 2024-06-24 | 10.96 | 10.94 | ↓$0.02 (-0.18%) | 10.93 | 11.08 | 488.50K |
| 2024-06-21 | 10.99 | 10.97 | ↓$0.02 (-0.18%) | 10.89 | 10.99 | 1.04M |
| 2024-06-20 | 10.88 | 10.95 | ↑$0.07 (0.64%) | 10.88 | 11.03 | 457.96K |
| 2024-06-18 | 11.03 | 10.95 | ↓$0.08 (-0.73%) | 10.89 | 11.05 | 512.81K |
| 2024-06-17 | 10.81 | 11.00 | ↑$0.19 (1.76%) | 10.80 | 11.01 | 629.10K |
| 2024-06-14 | 10.75 | 10.86 | ↑$0.11 (1.02%) | 10.74 | 10.91 | 492.14K |
| 2024-06-13 | 10.66 | 10.81 | ↑$0.15 (1.41%) | 10.64 | 10.84 | 881.43K |
Create an account or log in to view more rows.
$MFA News Plz.....
$MFA gonna come down hard today
$MFA Love this stock.
Light taps
$MFA Longs will be rewarded handsomely
$MFA Here we go!!!
$MFA buying this dip
$MFA the market is selling off
$MFA come back next earning
$MFA buying!
$MFA taking off soon