MFA Financial Inc. SR NT 42 (MFO) Historical Stock Data
25.42 ↓23.58 (-48.12%)
As of December 17, 2020, 12:17pm EST.
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.
| Date | Open | Close | Change | Low | High | Volume |
|---|---|---|---|---|---|---|
| 2021-12-17 | 50.40 | 49.00 | ↓$1.40 (-2.78%) | 49.00 | 51.00 | 4.42K |
| 2021-12-16 | 50.00 | 50.00 | ↑$0.00 (0.00%) | 49.50 | 50.80 | 3.44K |
| 2021-12-13 | 52.40 | 51.60 | ↓$0.80 (-1.53%) | 51.00 | 52.40 | 8.22K |
| 2021-12-10 | 54.40 | 53.00 | ↓$1.40 (-2.57%) | 52.00 | 54.40 | 5.81K |
| 2021-12-06 | 54.00 | 52.80 | ↓$1.20 (-2.22%) | 52.60 | 54.00 | 3.22K |
| 2021-11-30 | 56.00 | 56.80 | ↑$0.80 (1.43%) | 52.40 | 56.80 | 4.38K |
| 2021-11-25 | 57.20 | 52.20 | ↓$5.00 (-8.74%) | 51.80 | 57.20 | 15.17K |
| 2021-11-23 | 54.60 | 53.40 | ↓$1.20 (-2.20%) | 53.00 | 54.60 | 9.05K |
| 2021-11-18 | 59.00 | 56.60 | ↓$2.40 (-4.07%) | 56.00 | 59.00 | 7.55K |
| 2021-11-16 | 56.40 | 57.00 | ↑$0.60 (1.06%) | 55.40 | 57.20 | 2.61K |
| 2021-11-12 | 55.60 | 53.00 | ↓$2.60 (-4.68%) | 52.40 | 56.40 | 21.71K |
| 2021-11-09 | 60.80 | 60.40 | ↓$0.40 (-0.66%) | 58.80 | 64.00 | 24.33K |
| 2021-11-08 | 54.00 | 59.20 | ↑$5.20 (9.63%) | 54.00 | 62.80 | 16.54K |
| 2021-11-03 | 47.00 | 55.80 | ↑$8.80 (18.72%) | 47.00 | 58.00 | 53.18K |
| 2021-10-22 | 50.80 | 50.20 | ↓$0.60 (-1.18%) | 50.00 | 50.80 | 177 |
| 2021-10-19 | 50.20 | 50.00 | ↓$0.20 (-0.40%) | 49.70 | 50.20 | 4.13K |
| 2021-10-07 | 49.50 | 49.00 | ↓$0.50 (-1.01%) | 46.80 | 49.50 | 511 |
| 2021-10-06 | 48.50 | 49.00 | ↑$0.50 (1.03%) | 47.60 | 49.00 | 1.52K |
| 2021-10-04 | 50.40 | 49.90 | ↓$0.50 (-0.99%) | 45.40 | 50.40 | 4.49K |
| 2021-10-01 | 49.50 | 50.20 | ↑$0.70 (1.41%) | 49.50 | 50.60 | 1.06K |
| 2021-09-30 | 49.50 | 49.50 | ↑$0.00 (0.00%) | 49.30 | 49.50 | 698 |
| 2021-09-29 | 47.00 | 49.40 | ↑$2.40 (5.11%) | 46.30 | 49.40 | 2.17K |
| 2021-09-27 | 48.00 | 48.50 | ↑$0.50 (1.04%) | 47.00 | 48.50 | 1.16K |
| 2021-09-24 | 48.30 | 47.40 | ↓$0.90 (-1.86%) | 47.10 | 49.40 | 1.57K |
| 2021-09-22 | 48.00 | 49.20 | ↑$1.20 (2.50%) | 48.00 | 49.20 | 1.26K |
| 2021-09-21 | 49.50 | 48.80 | ↓$0.70 (-1.41%) | 48.70 | 49.60 | 3.06K |
| 2021-09-20 | 49.30 | 49.00 | ↓$0.30 (-0.61%) | 47.10 | 49.30 | 6.57K |
| 2021-09-17 | 50.60 | 49.30 | ↓$1.30 (-2.57%) | 48.10 | 50.60 | 2.71K |
| 2021-09-16 | 50.00 | 50.60 | ↑$0.60 (1.20%) | 49.70 | 50.60 | 6.45K |
| 2021-09-14 | 51.60 | 50.40 | ↓$1.20 (-2.33%) | 50.20 | 51.60 | 1.27K |
Create an account or log in to view more rows.
$MFO it's going down??
$MFO bear trap?
$MFO Momentum is building...
$MFO I love you!
$MFO we like the stock
$MFO is being added
$MFO where’s the WSB guys at? Still sleeping?
$MFO news?
$MFO how long until we take off?
$MFO bull trap confirmed