MFA Financial Inc (MFA) Historical Stock Data

11.17 ↑0.34 (3.14%)
As of February 22, 2024, 3:59pm EST.

Historical Data

In the past 30 trading days, MFA is down -0.08% a day on average. There have been 18 days where MFA Financial Inc closed green and 12 days where MFA closed red.

DateOpenCloseChangeLowHighVolume
2024-02-2210.9511.17↑$0.22 (2.01%)10.8311.271.29M
2024-02-2110.7010.83↑$0.13 (1.21%)10.6710.85658.73K
2024-02-2010.7810.73↓$0.05 (-0.46%)10.6710.881M
2024-02-1610.8110.87↑$0.06 (0.56%)10.7111.010.93M
2024-02-1510.7210.96↑$0.24 (2.24%)10.7211.061.15M
2024-02-1410.6310.69↑$0.06 (0.56%)10.5010.71778.15K
2024-02-1310.7910.53↓$0.26 (-2.41%)10.4110.801.06M
2024-02-1210.7810.93↑$0.15 (1.39%)10.7811.00713.16K
2024-02-0910.7610.79↑$0.03 (0.28%)10.6410.83843.70K
2024-02-0810.6510.73↑$0.08 (0.75%)10.6310.85829.27K
2024-02-0711.0510.67↓$0.38 (-3.44%)10.6511.080.94M
2024-02-0610.9411.03↑$0.09 (0.82%)10.9011.08654.70K
2024-02-0510.9610.99↑$0.03 (0.27%)10.7611.05849.06K
2024-02-0211.1211.10↓$0.02 (-0.18%)10.9811.161.08M
2024-02-0111.1611.30↑$0.15 (1.30%)10.9811.321.21M
2024-01-3111.4011.07↓$0.33 (-2.89%)11.0611.411.47M
2024-01-3011.5611.42↓$0.14 (-1.21%)11.3711.61693.08K
2024-01-2911.5711.60↑$0.03 (0.26%)11.4511.671.07M
2024-01-2611.4611.54↑$0.08 (0.70%)11.4311.610.91M
2024-01-2511.4911.41↓$0.08 (-0.70%)11.3111.56710.35K
2024-01-2411.6411.30↓$0.34 (-2.92%)11.2911.64729.03K
2024-01-2311.5111.51↑$0.00 (0.00%)11.4211.53440.11K
2024-01-2211.5811.47↓$0.11 (-0.95%)11.4111.67556.90K
2024-01-1911.4211.48↑$0.06 (0.53%)11.1811.49843.58K
2024-01-1811.4911.38↓$0.11 (-0.96%)11.2111.50614.73K
2024-01-1711.3811.41↑$0.03 (0.26%)11.3011.51608.16K
2024-01-1611.4611.48↑$0.02 (0.17%)11.3211.49628.06K
2024-01-1211.5911.56↓$0.03 (-0.26%)11.4811.70773.46K
2024-01-1111.4711.46↓$0.01 (-0.09%)11.2611.48849.21K
2024-01-1011.4211.52↑$0.10 (0.88%)11.4211.58794.88K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

MyToiletBroke

$MFA breaking out of this wedge sooner than later

0 Like Report
iburnmoney

$MFA more shorts the better idc

0 Like Report