MFA Financial Inc (MFA) Historical Stock Data

10.81 ↑0.11 (1.03%)
As of June 7, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MFA is down -0.04% a day on average. There have been 16 days where MFA Financial Inc closed green and 14 days where MFA closed red.

DateOpenCloseChangeLowHighVolume
2024-06-1310.6610.81↑$0.15 (1.41%)10.6410.84881.43K
2024-06-1210.5910.70↑$0.11 (1.04%)10.5910.791.15M
2024-06-1110.4010.33↓$0.07 (-0.67%)10.3310.41764.95K
2024-06-1010.4010.48↑$0.08 (0.77%)10.3710.53437.02K
2024-06-0710.4810.48↑$0.00 (0.00%)10.4510.55462.94K
2024-06-0610.6710.61↓$0.06 (-0.56%)10.6010.76340.77K
2024-06-0510.7110.76↑$0.05 (0.47%)10.6010.77361.13K
2024-06-0410.6510.64↓$0.01 (-0.09%)10.6210.76422.74K
2024-06-0310.8110.72↓$0.09 (-0.83%)10.7110.83494.41K
2024-05-3110.6110.70↑$0.09 (0.85%)10.5810.75778.72K
2024-05-3010.4910.54↑$0.05 (0.48%)10.4710.58449.29K
2024-05-2910.4510.39↓$0.06 (-0.57%)10.3310.47713.87K
2024-05-2810.7610.56↓$0.20 (-1.86%)10.5510.76567.38K
2024-05-2410.5910.69↑$0.10 (0.94%)10.5410.69462.81K
2024-05-2310.8710.57↓$0.30 (-2.76%)10.5410.89675.14K
2024-05-2210.8110.84↑$0.03 (0.28%)10.8110.92451.62K
2024-05-2110.8710.84↓$0.03 (-0.28%)10.8210.91414.74K
2024-05-2011.0010.85↓$0.15 (-1.36%)10.8511.03529.72K
2024-05-1711.0311.02↓$0.01 (-0.09%)10.9411.03393.48K
2024-05-1610.9511.00↑$0.05 (0.46%)10.9311.04360.28K
2024-05-1510.9610.98↑$0.02 (0.18%)10.9011.02454.64K
2024-05-1410.8810.83↓$0.05 (-0.46%)10.7710.92472.25K
2024-05-1310.8810.77↓$0.11 (-1.01%)10.7210.92481.74K
2024-05-1010.8110.84↑$0.03 (0.28%)10.7710.88418.80K
2024-05-0910.7610.80↑$0.04 (0.37%)10.7210.84700.81K
2024-05-0810.5810.71↑$0.13 (1.23%)10.5810.75650.02K
2024-05-0710.7910.65↓$0.14 (-1.30%)10.6410.94715.53K
2024-05-0610.5910.84↑$0.25 (2.36%)10.5910.99896.30K
2024-05-0311.0410.95↓$0.09 (-0.82%)10.9111.16863.45K
2024-05-0210.8810.91↑$0.03 (0.28%)10.7610.92555.90K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.