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.

DateOpenCloseChangeLowHighVolume
2022-05-2413.1813.24↑$0.06 (0.46%)12.9513.300.98M
2022-05-2313.2613.27↑$0.01 (0.08%)13.2013.511.23M
2022-05-2013.3913.14↓$0.25 (-1.87%)12.9213.402.21M
2022-05-1913.0013.23↑$0.23 (1.77%)12.9913.321.81M
2022-05-1813.6713.15↓$0.52 (-3.80%)13.1213.701.47M
2022-05-1713.6013.72↑$0.12 (0.88%)13.4713.741.29M
2022-05-1613.4213.50↑$0.08 (0.60%)13.3613.691.28M
2022-05-1313.4413.42↓$0.02 (-0.15%)13.2713.542.05M
2022-05-1213.9313.33↓$0.60 (-4.31%)12.9713.932.78M
2022-05-1114.0313.94↓$0.09 (-0.64%)13.7714.102.42M
2022-05-1013.6714.02↑$0.35 (2.56%)13.4514.032.64M
2022-05-0914.4013.59↓$0.81 (-5.63%)13.5114.512.13M
2022-05-0614.7014.64↓$0.06 (-0.41%)14.4614.932.25M
2022-05-0514.8614.72↓$0.14 (-0.94%)14.2914.882.90M
2022-05-0414.8614.89↑$0.03 (0.20%)14.4215.182.05M
2022-05-0314.4714.90↑$0.43 (2.97%)14.4314.902.24M
2022-05-0214.2514.40↑$0.15 (1.05%)14.1214.481.66M
2022-04-2914.4914.25↓$0.24 (-1.66%)14.2514.701.60M
2022-04-2814.2014.53↑$0.33 (2.32%)14.1214.671.70M
2022-04-2713.4714.03↑$0.56 (4.16%)13.3714.112.80M
2022-04-2613.6513.45↓$0.20 (-1.47%)13.4313.691.57M
2022-04-2513.4013.65↑$0.25 (1.87%)13.1113.721.96M
2022-04-2214.0013.61↓$0.39 (-2.79%)13.5814.062.06M
2022-04-2114.5414.08↓$0.46 (-3.16%)14.0614.652.19M
2022-04-2014.2114.46↑$0.25 (1.76%)14.2014.822.31M
2022-04-1914.9314.18↓$0.75 (-5.02%)14.1015.003.07M
2022-04-1814.9614.85↓$0.11 (-0.74%)14.8015.181.26M
2022-04-1415.0314.99↓$0.04 (-0.27%)14.9215.171.79M
2022-04-1314.9015.02↑$0.12 (0.81%)14.7815.041.13M
2022-04-1215.0514.89↓$0.16 (-1.06%)14.8415.221.34M
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

4texin

$MFA come back next earning

0 Like Report