MFA Financial Inc. SR NT 42 (MFO) Historical Stock Data

49.00 ↑0.00 (0.00%)
As of Market Close on December 17th, 2021.

Historical Data

In the past 30 trading days, MFO is up 0.04% a day on average. There have been 12 days where MFA Financial Inc. SR NT 42 closed green and 18 days where MFO closed red.

DateOpenCloseChangeLowHighVolume
2021-12-1750.4049.00↓$1.40 (-2.78%)49.0051.004.42K
2021-12-1650.0050.00↑$0.00 (0.00%)49.5050.803.44K
2021-12-1352.4051.60↓$0.80 (-1.53%)51.0052.408.22K
2021-12-1054.4053.00↓$1.40 (-2.57%)52.0054.405.81K
2021-12-0654.0052.80↓$1.20 (-2.22%)52.6054.003.22K
2021-11-3056.0056.80↑$0.80 (1.43%)52.4056.804.38K
2021-11-2557.2052.20↓$5.00 (-8.74%)51.8057.2015.17K
2021-11-2354.6053.40↓$1.20 (-2.20%)53.0054.609.05K
2021-11-1859.0056.60↓$2.40 (-4.07%)56.0059.007.55K
2021-11-1656.4057.00↑$0.60 (1.06%)55.4057.202.61K
2021-11-1255.6053.00↓$2.60 (-4.68%)52.4056.4021.71K
2021-11-0960.8060.40↓$0.40 (-0.66%)58.8064.0024.33K
2021-11-0854.0059.20↑$5.20 (9.63%)54.0062.8016.54K
2021-11-0347.0055.80↑$8.80 (18.72%)47.0058.0053.18K
2021-10-2250.8050.20↓$0.60 (-1.18%)50.0050.80177
2021-10-1950.2050.00↓$0.20 (-0.40%)49.7050.204.13K
2021-10-0749.5049.00↓$0.50 (-1.01%)46.8049.50511
2021-10-0648.5049.00↑$0.50 (1.03%)47.6049.001.52K
2021-10-0450.4049.90↓$0.50 (-0.99%)45.4050.404.49K
2021-10-0149.5050.20↑$0.70 (1.41%)49.5050.601.06K
2021-09-3049.5049.50↑$0.00 (0.00%)49.3049.50698
2021-09-2947.0049.40↑$2.40 (5.11%)46.3049.402.17K
2021-09-2748.0048.50↑$0.50 (1.04%)47.0048.501.16K
2021-09-2448.3047.40↓$0.90 (-1.86%)47.1049.401.57K
2021-09-2248.0049.20↑$1.20 (2.50%)48.0049.201.26K
2021-09-2149.5048.80↓$0.70 (-1.41%)48.7049.603.06K
2021-09-2049.3049.00↓$0.30 (-0.61%)47.1049.306.57K
2021-09-1750.6049.30↓$1.30 (-2.57%)48.1050.602.71K
2021-09-1650.0050.60↑$0.60 (1.20%)49.7050.606.45K
2021-09-1451.6050.40↓$1.20 (-2.33%)50.2051.601.27K
Create an account or log in to view more rows.

Discussions

Please log in or register to share your thoughts.

delaina

$MFO I’ll be buying more if this dips!

0 Like Report
a

$MFO gets me every time lol

0 Like Report